UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 68.900 | 69.300 | 68.600 | 68.600 | 68.600 | 23,566 |
| 2026-10-19 | 69.200 | 69.600 | 68.000 | 69.300 | 69.300 | 51,009 |
| 2026-10-16 | 70.000 | 70.000 | 68.000 | 69.600 | 69.600 | 53,135 |
| 2026-10-15 | 68.600 | 69.200 | 68.300 | 69.200 | 69.200 | 28,000 |
| 2026-10-14 | 70.600 | 70.600 | 68.500 | 69.200 | 69.200 | 60,001 |
| 2026-10-13 | 70.800 | 71.000 | 69.400 | 69.400 | 69.400 | 87,000 |
| 2026-10-12 | 71.600 | 72.000 | 70.500 | 70.700 | 70.700 | 51,001 |
| 2026-10-08 | 71.500 | 72.500 | 71.400 | 71.600 | 71.600 | 43,000 |
| 2026-10-07 | 73.800 | 73.800 | 72.000 | 72.000 | 72.000 | 62,000 |
| 2026-10-06 | 75.000 | 75.800 | 73.100 | 73.600 | 73.600 | 80,000 |
| 2026-10-05 | 79.000 | 79.600 | 76.000 | 76.000 | 76.000 | 116,039 |
| 2026-10-02 | 74.200 | 80.500 | 74.200 | 78.900 | 78.900 | 349,033 |
| 2026-10-01 | 70.800 | 73.200 | 70.200 | 73.200 | 73.200 | 20,000 |
| 2026-09-30 | 71.800 | 71.800 | 70.800 | 71.800 | 71.800 | 19,000 |
| 2026-09-29 | 73.700 | 73.700 | 70.800 | 71.800 | 71.800 | 36,000 |
| 2026-09-24 | 74.200 | 74.500 | 72.600 | 72.900 | 72.900 | 38,000 |
| 2026-09-23 | 74.100 | 75.000 | 72.800 | 75.000 | 75.000 | 24,000 |
| 2026-09-22 | 75.400 | 75.400 | 72.200 | 74.200 | 74.200 | 33,101 |
| 2026-09-21 | 76.000 | 76.000 | 74.500 | 75.500 | 75.500 | 14,000 |
| 2026-09-18 | 76.900 | 77.000 | 74.000 | 75.500 | 75.500 | 22,000 |
| 2026-09-17 | 75.900 | 76.000 | 75.000 | 76.000 | 76.000 | 22,000 |
| 2026-09-16 | 76.500 | 76.700 | 74.500 | 75.100 | 75.100 | 18,000 |
| 2026-09-15 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 16,000 |
| 2026-09-14 | 75.200 | 77.200 | 75.000 | 76.500 | 76.500 | 13,000 |
| 2026-09-11 | 75.900 | 77.000 | 75.300 | 77.000 | 77.000 | 12,100 |
| 2026-09-10 | 76.800 | 77.000 | 76.000 | 76.300 | 76.300 | 10,000 |
| 2026-09-09 | 75.800 | 76.500 | 74.100 | 76.500 | 76.500 | 21,000 |
| 2026-09-08 | 75.000 | 76.100 | 73.700 | 75.000 | 75.000 | 9,000 |
| 2026-09-07 | 73.700 | 75.000 | 73.000 | 75.000 | 75.000 | 19,000 |
| 2026-09-04 | 73.700 | 74.000 | 72.500 | 73.700 | 73.700 | 27,000 |
| 2026-09-03 | 74.300 | 75.200 | 72.800 | 75.000 | 75.000 | 26,000 |
| 2026-09-02 | 77.700 | 77.700 | 75.000 | 75.000 | 75.000 | 18,000 |
| 2026-09-01 | 77.900 | 77.900 | 76.900 | 76.900 | 76.900 | 11,000 |
| 2026-08-31 | 78.200 | 78.200 | 76.000 | 77.900 | 77.900 | 33,000 |
| 2026-08-28 | 78.400 | 79.900 | 78.100 | 78.200 | 78.200 | 33,000 |
| 2026-08-27 | 81.000 | 81.000 | 77.700 | 78.100 | 78.100 | 32,000 |
| 2026-08-26 | 75.500 | 81.000 | 75.500 | 79.500 | 79.500 | 77,000 |
| 2026-08-25 | 73.800 | 75.500 | 73.100 | 75.500 | 75.500 | 32,000 |
| 2026-08-24 | 71.800 | 76.600 | 71.500 | 75.000 | 75.000 | 67,000 |
| 2026-08-21 | 68.900 | 72.000 | 68.900 | 71.800 | 71.800 | 54,000 |
| 2026-08-20 | 68.800 | 70.800 | 68.000 | 70.800 | 70.800 | 33,000 |
| 2026-08-19 | 68.800 | 68.800 | 67.000 | 68.700 | 68.700 | 35,000 |
| 2026-08-18 | 70.000 | 70.000 | 67.000 | 68.100 | 68.100 | 56,000 |
| 2026-08-17 | 71.000 | 72.100 | 68.100 | 68.800 | 68.800 | 71,001 |
| 2026-08-14 | 73.300 | 73.300 | 69.500 | 71.200 | 71.200 | 47,000 |
| 2026-08-13 | 75.300 | 75.300 | 70.100 | 71.000 | 71.000 | 116,000 |
| 2026-08-12 | 74.700 | 75.500 | 74.000 | 75.000 | 75.000 | 30,000 |
| 2026-08-11 | 75.000 | 75.000 | 73.800 | 74.700 | 74.700 | 30,000 |
| 2026-08-10 | 73.800 | 75.800 | 73.800 | 74.700 | 74.700 | 30,000 |
| 2026-08-07 | 74.700 | 74.700 | 73.400 | 74.400 | 74.400 | 33,000 |
| 2026-08-06 | 74.900 | 75.700 | 73.900 | 74.600 | 74.600 | 33,000 |
| 2026-08-05 | 76.000 | 76.000 | 73.800 | 74.300 | 74.300 | 82,000 |
| 2026-08-04 | 76.500 | 76.500 | 74.300 | 75.800 | 75.800 | 50,000 |
| 2026-08-03 | 77.400 | 77.400 | 75.700 | 76.900 | 76.900 | 32,000 |
| 2026-07-31 | 77.600 | 77.600 | 75.700 | 77.400 | 77.400 | 32,000 |
| 2026-07-30 | 76.000 | 76.000 | 73.600 | 75.800 | 75.800 | 34,000 |
| 2026-07-29 | 76.300 | 76.300 | 73.700 | 75.300 | 75.300 | 34,000 |
| 2026-07-28 | 77.400 | 77.400 | 74.800 | 76.300 | 76.300 | 35,000 |
| 2026-07-27 | 78.600 | 78.600 | 76.700 | 77.500 | 77.500 | 15,000 |
| 2026-07-24 | 77.900 | 77.900 | 76.500 | 77.700 | 77.700 | 37,000 |
Page 1 of 21 · 1,216 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.