UnicoCell Biomed Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	81.600	81.600	80.000	81.600	81.600	43,938
2026-04-27	81.700	81.800	80.100	80.500	80.500	25,110
2026-04-24	81.800	81.800	79.800	80.800	80.800	22,593
2026-04-23	82.000	82.000	79.800	80.800	80.800	18,003
2026-04-22	82.700	82.700	80.500	80.500	80.500	31,100
2026-04-21	83.000	83.000	81.400	82.000	82.000	21,610
2026-04-20	82.900	82.900	81.000	81.200	81.200	28,000
2026-04-17	82.500	82.500	79.100	81.200	81.200	23,000
2026-04-16	84.500	84.500	80.100	81.000	81.000	47,000
2026-04-15	84.500	84.500	82.600	83.100	83.100	26,292
2026-04-14	83.400	85.000	82.100	83.300	83.300	63,116
2026-04-13	81.700	84.300	81.000	83.200	83.200	67,002
2026-04-10	81.200	81.200	79.900	80.700	80.700	29,100
2026-04-09	83.300	83.300	80.700	81.000	81.000	45,048
2026-04-08	85.800	85.800	82.000	82.500	82.500	29,002
2026-04-07	80.900	84.900	80.900	83.000	83.000	64,326
2026-04-02	81.200	81.600	79.600	81.600	81.600	23,091
2026-04-01	80.700	80.700	78.500	80.700	80.700	16,091
2026-03-31	80.700	80.900	78.400	79.000	79.000	25,181
2026-03-30	79.700	79.700	77.400	79.500	79.500	22,712
2026-03-27	80.600	80.600	77.600	79.200	79.200	35,020
2026-03-26	81.000	81.000	78.200	79.200	79.200	20,096
2026-03-25	81.500	81.500	78.500	79.300	79.300	52,221
2026-03-24	82.100	82.100	79.000	80.000	80.000	21,003
2026-03-23	82.000	82.000	78.500	80.000	80.000	13,002
2026-03-20	82.400	82.400	79.600	79.600	79.600	28,000
2026-03-19	82.300	82.300	80.000	81.500	81.500	23,315
2026-03-18	80.000	82.500	78.900	80.700	80.700	92,001
2026-03-17	82.800	82.800	80.000	80.000	80.000	90,107
2026-03-16	81.000	81.700	77.800	81.300	81.300	49,307
2026-03-13	82.500	82.500	78.600	78.600	78.600	121,336
2026-03-12	84.100	84.100	81.000	81.000	81.000	51,393
2026-03-11	85.200	85.200	82.300	82.900	82.900	43,000
2026-03-10	84.800	84.800	81.900	83.300	83.300	35,208
2026-03-09	82.000	83.800	80.500	82.000	82.000	64,493
2026-03-06	85.900	85.900	83.000	83.900	83.900	61,214
2026-03-05	85.300	85.400	83.100	85.100	85.100	36,034
2026-03-04	87.200	87.200	83.500	83.600	83.600	44,911
2026-03-03	89.400	89.400	85.200	85.200	85.200	76,584
2026-03-02	88.100	88.200	85.000	87.700	87.700	94,020
2026-02-26	91.900	92.000	85.000	86.100	86.100	438,678
2026-02-25	90.800	93.200	90.700	92.000	92.000	194,306
2026-02-24	88.900	90.900	88.900	90.700	90.700	185,321
2026-02-23	87.000	89.400	86.400	88.900	88.900	73,956
2026-02-11	88.200	88.200	85.100	87.000	87.000	23,552
2026-02-10	88.000	88.000	85.200	86.900	86.900	27,301
2026-02-09	88.900	88.900	84.500	86.000	86.000	67,483
2026-02-06	89.000	89.000	85.200	86.700	86.700	13,878
2026-02-05	88.400	88.500	87.000	87.900	87.900	25,341
2026-02-04	89.400	89.400	87.600	88.600	88.600	56,100
2026-02-03	88.100	89.900	88.100	89.000	89.000	83,727
2026-02-02	88.500	88.800	87.000	88.000	88.000	41,089
2026-01-30	89.700	89.700	87.000	88.500	88.500	57,015
2026-01-29	89.000	89.700	88.500	89.300	89.300	59,070
2026-01-28	88.800	89.800	87.800	89.100	89.100	97,120
2026-01-27	88.900	88.900	87.000	87.600	87.600	46,002
2026-01-26	89.900	89.900	87.300	87.600	87.600	44,126
2026-01-23	90.000	90.000	88.800	89.600	89.600	38,204
2026-01-22	88.200	90.400	86.500	89.900	89.900	106,086
2026-01-21	86.100	88.500	86.100	87.900	87.900	60,711

← NewerPage 3 of 5 · 244 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.