UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 75.000 | 75.400 | 75.000 | 75.400 | 75.400 | 6,027 |
| 2024-10-29 | 75.200 | 75.200 | 74.600 | 75.000 | 75.000 | 11,001 |
| 2024-10-28 | 74.800 | 75.200 | 73.000 | 74.700 | 74.700 | 34,280 |
| 2024-10-25 | 75.700 | 75.700 | 74.000 | 75.300 | 75.300 | 7,000 |
| 2024-10-24 | 75.400 | 75.400 | 73.000 | 75.000 | 75.000 | 45,000 |
| 2024-10-23 | 75.900 | 76.200 | 74.000 | 75.600 | 75.600 | 51,780 |
| 2024-10-22 | 75.500 | 78.000 | 73.900 | 76.000 | 76.000 | 34,179 |
| 2024-10-21 | 76.700 | 76.700 | 74.000 | 75.000 | 75.000 | 9,030 |
| 2024-10-18 | 76.800 | 76.800 | 74.600 | 76.400 | 76.400 | 11,130 |
| 2024-10-17 | 76.200 | 78.300 | 76.200 | 76.700 | 76.700 | 6,000 |
| 2024-10-16 | 75.900 | 76.600 | 72.500 | 76.400 | 76.400 | 37,453 |
| 2024-10-15 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 4,000 |
| 2024-10-14 | 77.900 | 77.900 | 74.000 | 75.000 | 75.000 | 4,049 |
| 2024-10-11 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 1,000 |
| 2024-10-09 | 75.900 | 75.900 | 73.000 | 74.800 | 74.800 | 25,005 |
| 2024-10-08 | 76.300 | 76.900 | 73.500 | 75.000 | 75.000 | 37,000 |
| 2024-10-07 | 77.000 | 77.000 | 75.000 | 75.000 | 75.000 | 25,000 |
| 2024-10-04 | 76.800 | 77.500 | 75.500 | 76.500 | 76.500 | 28,000 |
| 2024-10-01 | 76.200 | 77.900 | 76.000 | 77.700 | 77.700 | 16,010 |
| 2024-09-30 | 77.500 | 77.700 | 76.000 | 77.700 | 77.700 | 12,000 |
| 2024-09-27 | 77.800 | 77.800 | 75.800 | 77.700 | 77.700 | 17,000 |
| 2024-09-26 | 77.800 | 77.800 | 76.100 | 77.800 | 77.800 | 11,086 |
| 2024-09-25 | 75.600 | 77.900 | 75.200 | 77.700 | 77.700 | 22,030 |
| 2024-09-24 | 78.000 | 78.000 | 75.500 | 77.400 | 77.400 | 8,000 |
| 2024-09-23 | 76.700 | 77.900 | 76.700 | 77.900 | 77.900 | 2,020 |
| 2024-09-20 | 78.300 | 78.400 | 77.900 | 78.400 | 78.400 | 7,000 |
| 2024-09-19 | 76.500 | 78.500 | 76.100 | 78.400 | 78.400 | 10,030 |
| 2024-09-18 | 77.000 | 78.800 | 76.100 | 78.700 | 78.700 | 15,000 |
| 2024-09-16 | 79.300 | 79.300 | 76.500 | 78.800 | 78.800 | 18,000 |
| 2024-09-13 | 78.300 | 78.800 | 78.000 | 78.500 | 78.500 | 11,020 |
| 2024-09-12 | 79.400 | 79.400 | 77.500 | 79.000 | 79.000 | 25,030 |
| 2024-09-11 | 78.000 | 79.500 | 77.000 | 78.700 | 78.700 | 12,000 |
| 2024-09-10 | 79.800 | 79.900 | 77.600 | 79.900 | 79.900 | 11,200 |
| 2024-09-09 | 79.800 | 79.800 | 76.900 | 78.400 | 78.400 | 19,000 |
| 2024-09-06 | 78.000 | 80.000 | 78.000 | 80.000 | 80.000 | 4,000 |
| 2024-09-05 | 80.000 | 80.000 | 77.300 | 79.400 | 79.400 | 11,000 |
| 2024-09-04 | 79.200 | 79.200 | 78.000 | 78.000 | 78.000 | 145,000 |
| 2024-09-03 | 79.400 | 79.500 | 78.500 | 79.400 | 79.400 | 7,000 |
| 2024-09-02 | 79.900 | 79.900 | 77.600 | 79.500 | 79.500 | 13,000 |
| 2024-08-30 | 79.900 | 80.000 | 78.100 | 80.000 | 80.000 | 8,000 |
| 2024-08-29 | 79.000 | 79.900 | 78.500 | 79.900 | 79.900 | 7,000 |
| 2024-08-28 | 80.000 | 80.000 | 79.900 | 79.900 | 79.900 | 2,000 |
| 2024-08-27 | 80.000 | 80.000 | 79.000 | 79.900 | 79.900 | 3,000 |
| 2024-08-26 | 80.000 | 81.900 | 79.800 | 80.000 | 80.000 | 19,000 |
| 2024-08-23 | 80.500 | 82.900 | 80.500 | 82.900 | 82.900 | 15,171 |
| 2024-08-22 | 81.300 | 81.300 | 79.000 | 80.200 | 80.200 | 12,006 |
| 2024-08-21 | 80.000 | 81.000 | 78.500 | 80.400 | 80.400 | 14,150 |
| 2024-08-20 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 1,050 |
| 2024-08-19 | 80.000 | 80.900 | 78.500 | 79.900 | 79.900 | 10,070 |
| 2024-08-16 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 41,000 |
| 2024-08-15 | 79.500 | 80.000 | 79.500 | 79.900 | 79.900 | 6,000 |
| 2024-08-14 | 80.700 | 80.700 | 80.000 | 80.200 | 80.200 | 3,099 |
| 2024-08-13 | 81.000 | 81.000 | 79.300 | 80.600 | 80.600 | 4,000 |
| 2024-08-12 | 81.800 | 81.800 | 79.300 | 81.400 | 81.400 | 7,000 |
| 2024-08-09 | 81.800 | 81.800 | 79.100 | 81.000 | 81.000 | 8,000 |
| 2024-08-08 | 80.900 | 81.800 | 79.100 | 80.900 | 80.900 | 8,000 |
| 2024-08-07 | 82.000 | 82.000 | 79.100 | 80.900 | 80.900 | 9,000 |
| 2024-08-06 | 82.400 | 82.400 | 79.000 | 80.800 | 80.800 | 18,000 |
| 2024-08-05 | 82.900 | 83.000 | 79.000 | 79.000 | 79.000 | 67,000 |
| 2024-08-02 | 79.800 | 82.400 | 79.000 | 81.300 | 81.300 | 23,000 |
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.