UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 69.200 | 69.600 | 67.500 | 67.800 | 67.800 | 69,963 |
| 2025-10-23 | 70.400 | 70.400 | 68.100 | 69.300 | 69.300 | 59,189 |
| 2025-10-22 | 70.500 | 70.600 | 69.700 | 70.000 | 70.000 | 48,509 |
| 2025-10-21 | 70.900 | 70.900 | 70.000 | 70.600 | 70.600 | 58,473 |
| 2025-10-20 | 70.500 | 71.100 | 69.700 | 70.000 | 70.000 | 105,231 |
| 2025-10-17 | 66.300 | 71.800 | 66.300 | 70.200 | 70.200 | 260,209 |
| 2025-10-16 | 70.300 | 72.000 | 70.300 | 70.300 | 70.300 | 686,193 |
| 2025-10-15 | 82.300 | 82.300 | 77.800 | 78.100 | 78.100 | 15,200 |
| 2025-10-14 | 80.400 | 81.700 | 77.000 | 77.800 | 77.800 | 38,089 |
| 2025-10-13 | 81.200 | 81.200 | 78.900 | 80.000 | 80.000 | 28,753 |
| 2025-10-09 | 83.600 | 83.600 | 80.000 | 81.300 | 81.300 | 46,408 |
| 2025-10-08 | 82.000 | 82.100 | 81.000 | 81.600 | 81.600 | 44,197 |
| 2025-10-07 | 82.900 | 83.000 | 81.000 | 81.600 | 81.600 | 61,602 |
| 2025-10-03 | 82.200 | 82.200 | 80.700 | 81.700 | 81.700 | 70,478 |
| 2025-10-02 | 84.700 | 84.700 | 80.000 | 80.900 | 80.900 | 40,122 |
| 2025-10-01 | 80.800 | 84.700 | 79.900 | 80.900 | 80.900 | 50,089 |
| 2025-09-30 | 86.900 | 86.900 | 79.900 | 80.800 | 80.800 | 100,868 |
| 2025-09-26 | 90.100 | 90.200 | 84.500 | 85.600 | 85.600 | 140,904 |
| 2025-09-25 | 91.000 | 92.000 | 89.200 | 90.100 | 90.100 | 107,411 |
| 2025-09-24 | 93.000 | 94.000 | 90.100 | 91.600 | 91.600 | 91,806 |
| 2025-09-23 | 94.300 | 94.500 | 89.100 | 93.000 | 93.000 | 190,966 |
| 2025-09-22 | 92.800 | 96.000 | 92.500 | 95.000 | 95.000 | 192,297 |
| 2025-09-19 | 79.900 | 88.600 | 79.500 | 88.600 | 88.600 | 191,366 |
| 2025-09-18 | 81.900 | 81.900 | 78.500 | 80.600 | 80.600 | 32,013 |
| 2025-09-17 | 80.000 | 80.400 | 78.200 | 80.000 | 80.000 | 28,342 |
| 2025-09-16 | 78.500 | 79.900 | 78.500 | 79.800 | 79.800 | 18,030 |
| 2025-09-15 | 78.700 | 78.800 | 75.800 | 78.500 | 78.500 | 51,007 |
| 2025-09-12 | 78.500 | 79.200 | 76.100 | 78.800 | 78.800 | 30,228 |
| 2025-09-11 | 79.800 | 80.400 | 78.300 | 78.700 | 78.700 | 17,303 |
| 2025-09-10 | 79.500 | 80.000 | 78.600 | 79.200 | 79.200 | 25,809 |
| 2025-09-09 | 77.900 | 78.000 | 76.300 | 78.000 | 78.000 | 23,136 |
| 2025-09-08 | 77.900 | 77.900 | 76.600 | 77.600 | 77.600 | 19,000 |
| 2025-09-05 | 78.300 | 78.300 | 76.800 | 78.000 | 78.000 | 30,105 |
| 2025-09-04 | 77.300 | 77.900 | 76.400 | 77.800 | 77.800 | 20,020 |
| 2025-09-03 | 77.800 | 77.800 | 76.000 | 77.600 | 77.600 | 27,015 |
| 2025-09-02 | 76.900 | 77.700 | 76.000 | 77.400 | 77.400 | 38,472 |
| 2025-09-01 | 76.700 | 77.300 | 75.700 | 76.900 | 76.900 | 28,022 |
| 2025-08-29 | 77.000 | 78.900 | 75.900 | 76.700 | 76.700 | 16,102 |
| 2025-08-28 | 75.800 | 76.600 | 75.600 | 76.500 | 76.500 | 16,000 |
| 2025-08-27 | 76.500 | 76.500 | 75.800 | 76.000 | 76.000 | 25,133 |
| 2025-08-26 | 76.200 | 76.700 | 75.800 | 76.500 | 76.500 | 27,000 |
| 2025-08-25 | 78.800 | 78.800 | 75.800 | 76.500 | 76.500 | 37,000 |
| 2025-08-22 | 77.100 | 77.100 | 75.600 | 76.800 | 76.800 | 23,001 |
| 2025-08-21 | 77.500 | 77.500 | 75.500 | 76.900 | 76.900 | 33,034 |
| 2025-08-20 | 76.000 | 77.900 | 75.800 | 76.900 | 76.900 | 39,000 |
| 2025-08-19 | 75.000 | 76.900 | 74.900 | 75.900 | 75.900 | 30,023 |
| 2025-08-18 | 77.300 | 77.300 | 75.000 | 76.600 | 76.600 | 34,000 |
| 2025-08-15 | 77.600 | 77.600 | 75.000 | 76.700 | 76.700 | 20,055 |
| 2025-08-14 | 77.500 | 77.500 | 74.000 | 76.800 | 76.800 | 37,028 |
| 2025-08-13 | 77.400 | 77.500 | 74.000 | 76.400 | 76.400 | 29,005 |
| 2025-08-12 | 74.000 | 76.700 | 73.000 | 75.200 | 75.200 | 37,010 |
| 2025-08-11 | 75.700 | 76.500 | 73.000 | 74.000 | 74.000 | 28,311 |
| 2025-08-08 | 77.200 | 77.200 | 74.000 | 74.000 | 74.000 | 18,594 |
| 2025-08-07 | 77.800 | 77.800 | 76.100 | 77.200 | 77.200 | 14,010 |
| 2025-08-06 | 78.000 | 78.000 | 76.100 | 77.300 | 77.300 | 16,518 |
| 2025-08-05 | 78.300 | 78.300 | 75.200 | 78.100 | 78.100 | 52,061 |
| 2025-08-04 | 75.200 | 78.900 | 73.700 | 74.400 | 74.400 | 62,182 |
| 2025-08-01 | 78.500 | 80.700 | 77.000 | 78.000 | 78.000 | 163,004 |
| 2025-07-31 | 69.500 | 76.300 | 69.500 | 76.300 | 76.300 | 89,761 |
| 2025-07-30 | 63.900 | 69.400 | 62.900 | 69.400 | 69.400 | 75,758 |
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.