UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 63.000 | 63.200 | 63.000 | 63.100 | 63.100 | 4,005 |
| 2025-07-28 | 63.000 | 63.100 | 62.000 | 63.000 | 63.000 | 19,000 |
| 2025-07-25 | 63.000 | 63.200 | 62.000 | 62.900 | 62.900 | 40,000 |
| 2025-07-24 | 62.800 | 62.800 | 62.200 | 62.600 | 62.600 | 9,000 |
| 2025-07-23 | 62.500 | 62.600 | 61.800 | 62.600 | 62.600 | 11,000 |
| 2025-07-22 | 62.800 | 62.800 | 61.200 | 62.500 | 62.500 | 24,000 |
| 2025-07-21 | 62.900 | 63.000 | 61.100 | 62.000 | 62.000 | 21,000 |
| 2025-07-18 | 62.100 | 62.100 | 61.000 | 61.800 | 61.800 | 3,000 |
| 2025-07-17 | 61.700 | 62.000 | 61.700 | 61.800 | 61.800 | 5,000 |
| 2025-07-16 | 62.000 | 62.000 | 60.900 | 61.900 | 61.900 | 18,000 |
| 2025-07-15 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 5,000 |
| 2025-07-14 | 62.000 | 62.300 | 61.000 | 62.100 | 62.100 | 16,017 |
| 2025-07-11 | 62.000 | 62.000 | 61.500 | 62.000 | 62.000 | 5,000 |
| 2025-07-10 | 62.000 | 62.300 | 61.300 | 62.300 | 62.300 | 22,001 |
| 2025-07-09 | 62.000 | 62.300 | 60.800 | 62.000 | 62.000 | 21,000 |
| 2025-07-08 | 62.000 | 62.000 | 61.400 | 62.000 | 62.000 | 6,000 |
| 2025-07-07 | 62.700 | 62.700 | 61.200 | 62.000 | 62.000 | 10,000 |
| 2025-07-04 | 62.400 | 62.400 | 61.300 | 62.200 | 62.200 | 13,062 |
| 2025-07-03 | 62.600 | 62.600 | 61.100 | 61.900 | 61.900 | 19,000 |
| 2025-07-02 | 62.000 | 62.000 | 61.500 | 61.900 | 61.900 | 6,000 |
| 2025-07-01 | 62.500 | 62.500 | 61.000 | 61.800 | 61.800 | 26,270 |
| 2025-06-30 | 63.100 | 63.100 | 61.900 | 62.100 | 62.100 | 15,011 |
| 2025-06-27 | 62.900 | 62.900 | 61.600 | 62.800 | 62.800 | 23,010 |
| 2025-06-26 | 63.200 | 63.600 | 61.700 | 62.200 | 62.200 | 31,011 |
| 2025-06-25 | 62.600 | 62.600 | 61.800 | 62.300 | 62.300 | 5,000 |
| 2025-06-24 | 63.000 | 63.600 | 62.000 | 62.200 | 62.200 | 53,000 |
| 2025-06-23 | 63.600 | 63.600 | 62.100 | 62.700 | 62.700 | 7,000 |
| 2025-06-20 | 63.600 | 63.600 | 62.300 | 63.300 | 63.300 | 6,000 |
| 2025-06-19 | 63.200 | 63.200 | 62.100 | 62.600 | 62.600 | 11,000 |
| 2025-06-18 | 63.800 | 63.800 | 62.100 | 63.200 | 63.200 | 14,000 |
| 2025-06-17 | 63.400 | 63.400 | 62.200 | 63.400 | 63.400 | 17,000 |
| 2025-06-16 | 63.700 | 63.700 | 62.500 | 63.400 | 63.400 | 18,001 |
| 2025-06-13 | 63.600 | 63.600 | 63.200 | 63.600 | 63.600 | 4,010 |
| 2025-06-12 | 63.900 | 63.900 | 62.800 | 63.300 | 63.300 | 6,000 |
| 2025-06-11 | 63.400 | 63.400 | 63.000 | 63.300 | 63.300 | 3,000 |
| 2025-06-10 | 64.500 | 64.700 | 62.800 | 63.200 | 63.200 | 46,001 |
| 2025-06-09 | 64.700 | 64.700 | 62.800 | 63.800 | 63.800 | 6,005 |
| 2025-06-06 | 64.900 | 64.900 | 64.000 | 64.000 | 64.000 | 6,030 |
| 2025-06-05 | 63.600 | 63.600 | 62.800 | 63.400 | 63.400 | 7,010 |
| 2025-06-04 | 63.600 | 63.600 | 62.500 | 63.100 | 63.100 | 5,000 |
| 2025-06-03 | 63.500 | 63.500 | 62.200 | 63.100 | 63.100 | 19,000 |
| 2025-06-02 | 64.000 | 64.000 | 62.200 | 62.200 | 62.200 | 14,000 |
| 2025-05-29 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 1,000 |
| 2025-05-28 | 64.100 | 64.100 | 62.900 | 63.900 | 63.900 | 7,000 |
| 2025-05-27 | 63.900 | 63.900 | 63.000 | 63.900 | 63.900 | 4,000 |
| 2025-05-26 | 64.400 | 64.400 | 63.600 | 63.900 | 63.900 | 8,600 |
| 2025-05-23 | 64.100 | 64.100 | 64.100 | 64.100 | 64.100 | 3,000 |
| 2025-05-22 | 64.400 | 64.400 | 64.200 | 64.200 | 64.200 | 7,000 |
| 2025-05-21 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 3,400 |
| 2025-05-20 | 64.500 | 64.500 | 64.400 | 64.400 | 64.400 | 3,005 |
| 2025-05-19 | 64.400 | 64.400 | 63.300 | 63.800 | 63.800 | 5,000 |
| 2025-05-16 | 64.700 | 64.700 | 63.500 | 64.400 | 64.400 | 16,000 |
| 2025-05-15 | 64.000 | 64.200 | 64.000 | 64.000 | 64.000 | 4,028 |
| 2025-05-14 | 64.600 | 64.600 | 63.200 | 64.200 | 64.200 | 9,100 |
| 2025-05-13 | 64.800 | 64.800 | 63.000 | 63.900 | 63.900 | 33,001 |
| 2025-05-12 | 65.300 | 65.300 | 63.900 | 64.800 | 64.800 | 7,273 |
| 2025-05-09 | 66.000 | 66.000 | 64.000 | 65.500 | 65.500 | 26,000 |
| 2025-05-08 | 65.900 | 65.900 | 64.500 | 65.400 | 65.400 | 7,121 |
| 2025-05-07 | 64.500 | 65.400 | 64.000 | 65.100 | 65.100 | 25,001 |
| 2025-05-06 | 64.900 | 65.200 | 64.000 | 65.100 | 65.100 | 16,000 |
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.