UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 68.900 | 68.900 | 67.600 | 67.600 | 67.600 | 5,000 |
| 2025-02-03 | 69.700 | 70.000 | 67.500 | 69.400 | 69.400 | 14,000 |
| 2025-01-22 | 69.300 | 69.300 | 67.200 | 68.700 | 68.700 | 23,000 |
| 2025-01-21 | 70.000 | 71.500 | 67.800 | 68.700 | 68.700 | 25,000 |
| 2025-01-20 | 68.500 | 69.700 | 68.500 | 69.000 | 69.000 | 3,002 |
| 2025-01-17 | 69.300 | 69.300 | 67.600 | 68.700 | 68.700 | 9,004 |
| 2025-01-16 | 68.000 | 69.200 | 67.500 | 68.800 | 68.800 | 8,024 |
| 2025-01-15 | 71.500 | 71.500 | 67.900 | 69.900 | 69.900 | 11,001 |
| 2025-01-14 | 68.200 | 71.000 | 67.700 | 69.400 | 69.400 | 9,394 |
| 2025-01-13 | 71.000 | 71.000 | 67.700 | 69.000 | 69.000 | 9,000 |
| 2025-01-10 | 69.000 | 69.000 | 67.200 | 68.900 | 68.900 | 20,000 |
| 2025-01-09 | 69.100 | 69.100 | 66.700 | 68.400 | 68.400 | 22,010 |
| 2025-01-08 | 69.500 | 69.500 | 68.000 | 68.100 | 68.100 | 4,024 |
| 2025-01-07 | 68.900 | 68.900 | 68.000 | 68.800 | 68.800 | 25,000 |
| 2025-01-06 | 70.400 | 70.400 | 67.400 | 68.900 | 68.900 | 30,020 |
| 2025-01-03 | 69.700 | 69.700 | 67.900 | 69.000 | 69.000 | 39,000 |
| 2025-01-02 | 69.900 | 70.000 | 68.000 | 69.200 | 69.200 | 33,000 |
| 2024-12-31 | 70.600 | 70.600 | 67.700 | 68.300 | 68.300 | 48,000 |
| 2024-12-30 | 68.300 | 70.800 | 68.000 | 70.800 | 70.800 | 11,000 |
| 2024-12-27 | 72.300 | 72.300 | 68.000 | 70.400 | 70.400 | 15,100 |
| 2024-12-26 | 70.500 | 71.800 | 70.500 | 71.800 | 71.800 | 3,000 |
| 2024-12-25 | 68.500 | 70.400 | 68.400 | 70.000 | 70.000 | 8,000 |
| 2024-12-24 | 70.900 | 71.000 | 69.500 | 70.900 | 70.900 | 14,150 |
| 2024-12-23 | 69.500 | 70.900 | 69.500 | 70.600 | 70.600 | 15,000 |
| 2024-12-20 | 71.100 | 71.100 | 67.800 | 70.300 | 70.300 | 18,282 |
| 2024-12-19 | 71.700 | 71.700 | 68.500 | 70.800 | 70.800 | 23,000 |
| 2024-12-18 | 70.000 | 70.600 | 69.000 | 70.600 | 70.600 | 22,000 |
| 2024-12-17 | 72.100 | 72.100 | 69.500 | 70.600 | 70.600 | 14,000 |
| 2024-12-16 | 70.000 | 70.400 | 69.500 | 70.300 | 70.300 | 7,000 |
| 2024-12-13 | 70.000 | 70.700 | 69.500 | 70.600 | 70.600 | 11,000 |
| 2024-12-12 | 70.500 | 72.700 | 69.800 | 70.700 | 70.700 | 33,000 |
| 2024-12-11 | 70.400 | 70.500 | 69.800 | 70.500 | 70.500 | 11,000 |
| 2024-12-10 | 70.000 | 71.200 | 70.000 | 70.800 | 70.800 | 13,006 |
| 2024-12-09 | 71.300 | 73.400 | 70.000 | 71.300 | 71.300 | 16,000 |
| 2024-12-06 | 70.200 | 71.900 | 69.500 | 71.600 | 71.600 | 44,006 |
| 2024-12-05 | 72.900 | 72.900 | 71.000 | 72.100 | 72.100 | 16,006 |
| 2024-12-04 | 73.400 | 73.400 | 71.100 | 73.000 | 73.000 | 11,003 |
| 2024-12-03 | 72.200 | 72.800 | 71.000 | 72.200 | 72.200 | 18,000 |
| 2024-12-02 | 73.000 | 73.700 | 72.000 | 72.300 | 72.300 | 8,000 |
| 2024-11-29 | 74.400 | 75.200 | 71.500 | 73.200 | 73.200 | 21,000 |
| 2024-11-28 | 73.800 | 73.800 | 72.000 | 73.500 | 73.500 | 12,240 |
| 2024-11-27 | 73.900 | 73.900 | 73.900 | 73.900 | 73.900 | 1,045 |
| 2024-11-26 | 75.100 | 75.100 | 71.500 | 73.700 | 73.700 | 18,150 |
| 2024-11-25 | 74.200 | 74.200 | 72.000 | 74.000 | 74.000 | 9,000 |
| 2024-11-22 | 77.500 | 77.500 | 71.200 | 73.500 | 73.500 | 32,055 |
| 2024-11-21 | 78.400 | 78.400 | 72.000 | 74.400 | 74.400 | 20,000 |
| 2024-11-20 | 74.400 | 74.500 | 71.800 | 73.000 | 73.000 | 16,030 |
| 2024-11-19 | 79.300 | 79.300 | 72.000 | 73.000 | 73.000 | 20,030 |
| 2024-11-18 | 80.900 | 80.900 | 73.000 | 73.800 | 73.800 | 27,000 |
| 2024-11-15 | 79.500 | 79.500 | 72.500 | 75.300 | 75.300 | 6,036 |
| 2024-11-14 | 72.900 | 73.400 | 70.200 | 72.300 | 72.300 | 23,000 |
| 2024-11-13 | 71.900 | 71.900 | 71.900 | 71.900 | 71.900 | 1,000 |
| 2024-11-12 | 73.000 | 73.000 | 70.500 | 72.500 | 72.500 | 19,030 |
| 2024-11-11 | 76.500 | 76.500 | 70.000 | 73.100 | 73.100 | 33,450 |
| 2024-11-08 | 74.800 | 74.800 | 73.100 | 74.300 | 74.300 | 12,000 |
| 2024-11-07 | 75.500 | 75.500 | 73.800 | 74.800 | 74.800 | 7,000 |
| 2024-11-06 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 1,030 |
| 2024-11-05 | 74.000 | 75.900 | 74.000 | 75.500 | 75.500 | 13,000 |
| 2024-11-04 | 76.900 | 77.000 | 73.900 | 76.100 | 76.100 | 11,000 |
| 2024-11-01 | 74.900 | 75.000 | 73.000 | 75.000 | 75.000 | 20,000 |
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.