Universal Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 59.500 | 61.500 | 54.200 | 54.900 | 54.900 | 12,777,201 |
| 2026-10-21 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 3,297,358 |
| 2026-10-20 | 54.700 | 54.700 | 52.300 | 52.400 | 52.400 | 1,621,979 |
| 2026-10-19 | 53.500 | 55.100 | 52.700 | 53.500 | 53.500 | 2,906,952 |
| 2026-10-16 | 51.100 | 55.800 | 51.100 | 55.500 | 55.500 | 3,788,639 |
| 2026-10-15 | 51.100 | 52.200 | 50.700 | 50.900 | 50.900 | 1,530,161 |
| 2026-10-14 | 52.700 | 53.300 | 52.100 | 52.800 | 52.800 | 1,491,380 |
| 2026-10-13 | 53.200 | 53.900 | 51.600 | 52.500 | 52.500 | 2,220,011 |
| 2026-10-12 | 55.500 | 56.100 | 54.400 | 54.600 | 54.600 | 2,629,284 |
| 2026-10-08 | 56.500 | 58.400 | 56.000 | 57.200 | 57.200 | 3,837,157 |
| 2026-10-07 | 57.100 | 59.000 | 56.900 | 58.100 | 58.100 | 12,229,173 |
| 2026-10-06 | 56.500 | 60.800 | 55.800 | 56.000 | 56.000 | 35,605,771 |
| 2026-10-05 | 53.100 | 56.200 | 51.900 | 55.300 | 55.300 | 8,285,593 |
| 2026-10-02 | 52.300 | 52.900 | 51.600 | 52.300 | 52.300 | 1,924,100 |
| 2026-10-01 | 51.600 | 53.600 | 50.700 | 51.600 | 51.600 | 2,820,974 |
| 2026-09-30 | 51.600 | 52.000 | 51.100 | 51.400 | 51.400 | 1,340,221 |
| 2026-09-29 | 50.900 | 52.000 | 50.800 | 51.000 | 51.000 | 1,480,664 |
| 2026-09-24 | 52.200 | 52.500 | 50.900 | 51.300 | 51.300 | 2,285,003 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.5000 TWD |
| 2024-08-27 | 0.2000 TWD |
| 2023-11-17 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.