UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 75.000 | 75.900 | 68.000 | 70.100 | 70.100 | 110,585 |
| 2023-05-10 | 75.700 | 75.700 | 71.300 | 74.900 | 74.900 | 36,298 |
| 2023-05-09 | 77.000 | 77.000 | 73.000 | 75.700 | 75.700 | 50,037 |
| 2023-05-08 | 76.200 | 77.000 | 75.700 | 77.000 | 77.000 | 10,983 |
| 2023-05-05 | 76.000 | 76.300 | 74.800 | 76.200 | 76.200 | 34,794 |
| 2023-05-04 | 76.300 | 76.300 | 74.700 | 75.700 | 75.700 | 55,602 |
| 2023-05-03 | 76.500 | 76.500 | 75.100 | 76.300 | 76.300 | 16,938 |
| 2023-05-02 | 76.800 | 76.900 | 75.500 | 76.400 | 76.400 | 18,846 |
| 2023-04-28 | 76.600 | 77.000 | 75.700 | 76.800 | 76.800 | 36,289 |
| 2023-04-27 | 75.600 | 76.600 | 75.600 | 76.200 | 76.200 | 39,121 |
| 2023-04-26 | 75.700 | 76.400 | 75.100 | 76.400 | 76.400 | 39,258 |
| 2023-04-25 | 76.400 | 77.300 | 75.500 | 77.200 | 77.200 | 36,700 |
| 2023-04-24 | 76.600 | 76.600 | 75.500 | 76.500 | 76.500 | 23,892 |
| 2023-04-21 | 75.700 | 76.700 | 75.700 | 76.600 | 76.600 | 44,106 |
| 2023-04-20 | 76.500 | 76.900 | 75.600 | 76.000 | 76.000 | 48,686 |
| 2023-04-19 | 76.500 | 77.300 | 75.700 | 76.200 | 76.200 | 74,638 |
| 2023-04-18 | 76.900 | 76.900 | 75.900 | 76.000 | 76.000 | 35,522 |
| 2023-04-17 | 77.000 | 77.900 | 76.000 | 76.800 | 76.800 | 70,708 |
| 2023-04-14 | 76.700 | 76.700 | 75.300 | 76.600 | 76.600 | 39,305 |
| 2023-04-13 | 76.700 | 76.700 | 75.300 | 76.600 | 76.600 | 21,111 |
| 2023-04-12 | 77.000 | 77.000 | 75.800 | 76.700 | 76.700 | 71,213 |
| 2023-04-11 | 77.000 | 77.000 | 75.500 | 77.000 | 77.000 | 22,402 |
| 2023-04-10 | 75.500 | 76.300 | 75.400 | 76.300 | 76.300 | 32,390 |
| 2023-04-07 | 75.500 | 76.800 | 75.000 | 76.200 | 76.200 | 39,273 |
| 2023-04-06 | 77.000 | 77.000 | 73.500 | 76.500 | 76.500 | 40,168 |
| 2023-03-31 | 76.900 | 76.900 | 74.000 | 76.800 | 76.800 | 31,751 |
| 2023-03-30 | 73.300 | 76.900 | 73.300 | 75.700 | 75.700 | 30,300 |
| 2023-03-29 | 76.900 | 78.300 | 75.000 | 76.900 | 76.900 | 42,510 |
| 2023-03-28 | 76.000 | 76.000 | 73.800 | 76.000 | 76.000 | 44,367 |
| 2023-03-27 | 75.500 | 76.900 | 72.000 | 76.000 | 76.000 | 61,600 |
| 2023-03-24 | 77.700 | 77.900 | 75.500 | 77.000 | 77.000 | 65,140 |
| 2023-03-23 | 76.900 | 77.800 | 75.800 | 76.800 | 76.800 | 50,844 |
| 2023-03-22 | 76.800 | 77.500 | 75.600 | 76.500 | 76.500 | 84,059 |
| 2023-03-21 | 77.000 | 77.000 | 75.700 | 76.700 | 76.700 | 68,412 |
| 2023-03-20 | 77.700 | 77.700 | 75.100 | 76.900 | 76.900 | 48,397 |
| 2023-03-17 | 76.000 | 77.500 | 74.100 | 77.000 | 77.000 | 37,007 |
| 2023-03-16 | 78.000 | 78.000 | 74.100 | 77.000 | 77.000 | 45,872 |
| 2023-03-15 | 78.900 | 78.900 | 75.400 | 75.400 | 75.400 | 15,152 |
| 2023-03-14 | 78.900 | 79.000 | 74.100 | 76.300 | 76.300 | 37,881 |
| 2023-03-13 | 81.200 | 81.200 | 70.000 | 79.000 | 79.000 | 93,161 |
| 2023-03-10 | 83.500 | 83.500 | 78.100 | 81.200 | 81.200 | 101,408 |
| 2023-03-09 | 80.500 | 83.500 | 80.000 | 83.500 | 83.500 | 148,594 |
| 2023-03-08 | 84.000 | 84.000 | 79.500 | 80.100 | 80.100 | 101,614 |
| 2023-03-07 | 84.000 | 84.900 | 81.000 | 84.000 | 84.000 | 101,312 |
| 2023-03-06 | 80.000 | 84.000 | 78.000 | 83.300 | 83.300 | 295,769 |
| 2023-03-03 | 75.000 | 79.500 | 73.500 | 78.200 | 78.200 | 119,528 |
| 2023-03-02 | 76.000 | 77.500 | 72.800 | 74.500 | 74.500 | 81,517 |
| 2023-03-01 | 79.500 | 79.900 | 71.100 | 76.000 | 76.000 | 130,894 |
| 2023-02-24 | 80.000 | 80.000 | 76.800 | 79.500 | 79.500 | 41,645 |
| 2023-02-23 | 81.000 | 82.000 | 77.100 | 79.800 | 79.800 | 174,318 |
| 2023-02-22 | 78.300 | 81.000 | 77.600 | 81.000 | 81.000 | 156,121 |
| 2023-02-21 | 79.400 | 80.500 | 76.500 | 79.200 | 79.200 | 202,259 |
| 2023-02-20 | 75.300 | 80.800 | 75.000 | 78.300 | 78.300 | 266,844 |
| 2023-02-17 | 83.000 | 83.000 | 70.000 | 75.300 | 75.300 | 272,492 |
| 2023-02-16 | 88.500 | 91.300 | 69.000 | 81.000 | 81.000 | 674,451 |
| 2023-02-15 | 72.000 | 89.200 | 72.000 | 88.500 | 88.500 | 603,342 |
| 2023-02-14 | 65.500 | 71.500 | 65.000 | 71.500 | 71.500 | 377,714 |
| 2023-02-13 | 61.500 | 65.000 | 60.500 | 64.700 | 64.700 | 197,141 |
| 2023-02-10 | 56.300 | 62.500 | 55.200 | 60.500 | 60.500 | 326,733 |
| 2023-02-09 | 51.000 | 55.500 | 50.500 | 55.000 | 55.000 | 265,883 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.