UnicoCell Biomed Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	89.300	89.300	86.100	86.500	86.500	30,544
2026-01-19	89.900	89.900	85.700	86.400	86.400	64,244
2026-01-16	89.900	89.900	88.800	89.500	89.500	38,196
2026-01-15	89.700	89.700	88.100	89.400	89.400	50,202
2026-01-14	89.300	89.800	88.400	89.000	89.000	58,697
2026-01-13	89.000	89.200	87.800	88.600	88.600	57,304
2026-01-12	89.600	89.600	86.000	88.600	88.600	93,001
2026-01-09	85.000	87.300	83.800	86.000	86.000	56,355
2026-01-08	85.000	86.900	82.300	86.600	86.600	86,547
2026-01-07	87.900	88.000	83.000	84.600	84.600	97,499
2026-01-06	89.900	89.900	87.000	87.900	87.900	57,627
2026-01-05	89.700	90.300	88.000	89.000	89.000	68,104
2026-01-02	90.800	90.800	87.900	89.700	89.700	58,595
2025-12-31	91.400	91.400	88.000	89.600	89.600	52,977
2025-12-30	90.900	90.900	88.800	89.800	89.800	60,549
2025-12-29	89.000	90.700	88.100	89.300	89.300	214,756
2025-12-26	86.500	89.100	86.500	88.800	88.800	163,505
2025-12-24	83.500	86.000	81.200	85.400	85.400	162,258
2025-12-23	81.400	84.900	80.700	83.300	83.300	129,041
2025-12-22	81.400	81.500	79.300	81.400	81.400	57,042
2025-12-19	80.100	80.300	79.000	80.000	80.000	29,034
2025-12-18	80.000	80.000	78.100	79.500	79.500	40,003
2025-12-17	80.700	81.900	78.200	79.700	79.700	63,321
2025-12-16	81.400	81.900	79.100	80.200	80.200	59,200
2025-12-15	80.200	81.900	80.200	80.800	80.800	32,150
2025-12-12	82.900	82.900	81.000	81.600	81.600	29,205
2025-12-11	82.300	82.300	80.800	81.400	81.400	74,283
2025-12-10	81.000	81.500	80.400	80.800	80.800	49,243
2025-12-09	80.600	81.500	80.000	81.100	81.100	101,028
2025-12-08	80.300	81.100	80.200	80.600	80.600	67,147
2025-12-05	80.200	80.400	79.500	80.200	80.200	54,155
2025-12-04	80.100	80.800	79.700	80.200	80.200	48,034
2025-12-03	79.000	80.500	79.000	80.100	80.100	57,798
2025-12-02	80.000	80.000	77.800	78.500	78.500	35,104
2025-12-01	79.800	79.800	78.100	78.500	78.500	22,490
2025-11-28	80.600	80.600	78.000	79.200	79.200	38,129
2025-11-27	80.900	81.000	78.100	79.700	79.700	69,220
2025-11-26	78.700	82.500	77.600	80.800	80.800	146,105
2025-11-25	72.500	78.900	72.000	78.800	78.800	109,225
2025-11-24	70.900	74.400	70.600	71.800	71.800	82,344
2025-11-21	71.000	71.000	70.000	70.800	70.800	22,404
2025-11-20	71.000	72.000	70.000	70.900	70.900	33,540
2025-11-19	70.800	70.800	69.800	70.600	70.600	31,424
2025-11-18	70.800	70.800	69.600	70.500	70.500	36,288
2025-11-17	70.700	71.000	69.300	69.900	69.900	40,054
2025-11-14	67.800	70.900	67.800	70.500	70.500	40,129
2025-11-13	68.000	72.200	68.000	71.000	71.000	83,419
2025-11-12	66.400	69.100	66.400	67.000	67.000	17,360
2025-11-11	66.400	66.900	66.000	66.400	66.400	23,522
2025-11-10	67.700	68.100	66.000	66.800	66.800	30,179
2025-11-07	68.800	68.800	66.500	68.100	68.100	13,029
2025-11-06	67.300	68.400	66.800	68.200	68.200	31,746
2025-11-05	68.000	68.000	65.600	67.000	67.000	30,066
2025-11-04	68.600	68.600	66.500	68.000	68.000	17,261
2025-11-03	68.800	69.200	67.700	68.600	68.600	21,078
2025-10-31	69.400	69.400	68.500	68.700	68.700	15,039
2025-10-30	67.800	69.100	67.300	68.000	68.000	70,160
2025-10-29	66.600	69.300	66.600	67.800	67.800	24,200
2025-10-28	67.500	67.800	66.800	67.100	67.100	46,543
2025-10-27	69.200	69.600	67.500	67.800	67.800	69,963

← NewerPage 4 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.