UnicoCell Biomed Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	78.600	78.600	76.300	77.700	77.700	38,000
2026-07-22	78.100	78.100	77.100	77.900	77.900	33,000
2026-07-21	76.800	78.300	76.700	77.500	77.500	27,120
2026-07-20	77.000	78.400	76.800	76.800	76.800	18,000
2026-07-17	78.800	81.000	77.000	77.400	77.400	57,038
2026-07-16	79.300	79.300	78.000	78.300	78.300	20,000
2026-07-15	81.000	81.000	77.600	79.100	79.100	55,000
2026-07-14	79.800	79.800	77.500	78.400	78.400	41,000
2026-07-13	82.000	82.100	79.000	79.800	79.800	63,000
2026-07-10	82.400	82.400	82.400	82.400	82.400	0
2026-07-09	83.500	83.500	81.000	82.400	82.400	59,131
2026-07-08	85.100	85.200	82.300	82.300	82.300	70,000
2026-07-07	81.800	85.200	81.400	85.200	85.200	161,000
2026-07-06	83.200	84.100	81.300	81.400	81.400	69,000
2026-07-03	81.900	85.200	79.000	82.600	82.600	187,000
2026-07-02	78.800	78.800	76.600	77.500	77.500	45,000
2026-07-01	79.500	79.500	77.500	78.900	78.900	34,000
2026-06-30	79.000	79.500	78.500	79.500	79.500	42,000
2026-06-29	77.500	79.900	77.500	79.000	79.000	39,003
2026-06-26	79.200	79.200	77.800	78.200	78.200	43,000
2026-06-25	79.200	79.200	77.800	78.400	78.400	39,000
2026-06-24	79.500	79.500	78.000	78.900	78.900	27,000
2026-06-23	79.000	79.300	78.000	79.200	79.200	61,000
2026-06-22	79.500	80.000	78.500	79.200	79.200	52,000
2026-06-18	80.700	80.700	78.700	79.400	79.400	41,000
2026-06-17	79.900	81.200	78.500	78.800	78.800	54,000
2026-06-16	79.000	80.800	79.000	79.900	79.900	30,000
2026-06-15	81.000	81.000	79.000	79.000	79.000	36,000
2026-06-12	80.600	81.000	79.700	80.100	80.100	51,000
2026-06-11	79.900	81.000	79.500	80.700	80.700	37,000
2026-06-10	81.900	81.900	79.800	80.700	80.700	60,000
2026-06-09	80.700	83.200	80.700	80.800	80.800	45,000
2026-06-08	82.500	82.500	80.800	81.900	81.900	40,000
2026-06-05	82.500	83.500	78.900	82.800	82.800	32,000
2026-06-04	84.500	84.500	82.100	83.200	83.200	43,000
2026-06-03	83.800	84.500	82.500	83.200	83.200	60,000
2026-06-02	82.000	84.700	81.100	82.800	82.800	48,007
2026-06-01	80.500	84.500	80.200	82.700	82.700	106,041
2026-05-29	80.500	80.500	79.600	79.900	79.900	25,000
2026-05-28	80.900	80.900	79.300	79.800	79.800	29,000
2026-05-27	78.200	80.000	78.100	79.000	79.000	81,000
2026-05-26	80.000	80.000	78.500	78.700	78.700	30,000
2026-05-25	79.500	80.800	79.400	79.900	79.900	20,000
2026-05-22	81.500	81.500	79.000	79.500	79.500	41,000
2026-05-21	80.200	80.200	79.100	80.000	80.000	32,600
2026-05-20	81.700	81.700	78.500	78.500	78.500	36,850
2026-05-19	81.500	81.500	79.500	80.200	80.200	40,071
2026-05-18	79.800	80.600	79.700	80.600	80.600	48,112
2026-05-15	81.600	81.600	78.700	79.800	79.800	56,151
2026-05-14	83.100	83.100	78.000	79.000	79.000	89,290
2026-05-13	83.400	84.000	80.700	81.800	81.800	64,169
2026-05-12	84.000	84.000	81.000	81.400	81.400	46,450
2026-05-11	83.100	84.000	82.000	82.600	82.600	65,313
2026-05-08	82.200	84.700	82.200	83.300	83.300	44,604
2026-05-07	87.900	87.900	81.700	83.100	83.100	92,331
2026-05-06	82.300	89.000	81.700	86.900	86.900	175,451
2026-05-05	81.800	81.800	80.700	81.700	81.700	24,000
2026-05-04	82.900	82.900	81.200	81.200	81.200	55,000
2026-04-30	83.100	83.100	81.000	81.500	81.500	19,000
2026-04-29	81.700	82.100	80.900	81.300	81.300	14,000

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.