UnicoCell Biomed Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	51.600	51.600	49.900	50.300	50.300	127,661
2023-02-07	51.500	53.200	50.900	51.600	51.600	142,537
2023-02-06	49.200	52.200	49.200	51.400	51.400	219,443
2023-02-03	51.000	51.000	48.000	49.200	49.200	90,087
2023-02-02	48.500	51.800	46.800	50.300	50.300	221,653
2023-02-01	41.500	52.500	41.500	49.000	49.000	367,175
2023-01-31	37.550	42.500	37.550	42.500	42.500	252,609
2023-01-30	34.000	39.150	33.500	37.550	37.550	189,304
2023-01-17	32.700	33.450	32.700	33.450	33.450	6,000
2023-01-16	32.250	32.300	32.000	32.300	32.300	11,200
2023-01-13	31.550	32.250	31.350	32.250	32.250	10,200
2023-01-12	31.500	32.250	31.500	32.250	32.250	43,100
2023-01-11	32.250	32.250	31.500	32.250	32.250	15,000
2023-01-10	32.250	32.250	32.200	32.200	32.200	204
2023-01-09	32.000	32.000	31.500	31.500	31.500	8,100
2023-01-06	32.000	32.000	31.500	31.500	31.500	9,200
2023-01-05	31.750	31.900	31.000	31.000	31.000	29,150
2023-01-04	31.000	32.150	31.000	32.150	32.150	5,200
2023-01-03	31.050	32.000	31.000	31.650	31.650	31,900
2022-12-30	31.900	32.300	31.500	32.000	32.000	16,202
2022-12-29	32.550	32.550	31.000	31.000	31.000	5,200
2022-12-28	33.050	33.600	31.650	32.000	32.000	42,900
2022-12-27	32.450	34.900	32.450	34.000	34.000	48,480
2022-12-26	32.450	32.450	32.000	32.000	32.000	5,100
2022-12-23	32.450	32.450	31.300	32.450	32.450	7,300
2022-12-22	31.350	32.450	31.350	32.450	32.450	4,201
2022-12-21	32.450	32.450	32.000	32.000	32.000	5,100
2022-12-20	32.300	32.450	31.200	32.450	32.450	9,500
2022-12-19	32.000	32.450	31.200	31.200	31.200	15,300
2022-12-16	32.250	32.300	31.500	32.000	32.000	15,200
2022-12-15	32.250	32.250	31.300	32.000	32.000	9,301
2022-12-14	32.300	32.300	31.200	31.700	31.700	10,300
2022-12-13	32.250	32.300	31.100	32.300	32.300	11,300
2022-12-12	32.000	32.200	31.500	32.000	32.000	6,350
2022-12-09	31.500	32.200	31.350	32.000	32.000	7,450
2022-12-08	32.500	32.500	32.000	32.450	32.450	16,344
2022-12-07	33.000	33.000	31.350	32.450	32.450	17,300
2022-12-06	32.250	33.000	32.200	32.500	32.500	16,034
2022-12-05	33.500	33.750	32.250	33.000	33.000	21,147
2022-12-02	33.300	35.550	32.300	32.600	32.600	70,250
2022-12-01	33.850	34.300	33.350	33.700	33.700	25,000
2022-11-30	34.550	35.500	34.000	35.300	35.300	117,011
2022-11-29	34.500	36.200	34.500	35.000	35.000	69,000
2022-11-28	33.300	34.450	32.600	33.500	33.500	19,450
2022-11-25	34.000	35.000	33.550	34.000	34.000	25,000
2022-11-24	35.700	35.700	34.000	34.000	34.000	8,347
2022-11-23	34.300	35.750	34.200	34.200	34.200	25,000
2022-11-22	35.200	36.000	35.000	35.000	35.000	14,000
2022-11-21	35.600	36.000	35.300	35.300	35.300	10,010
2022-11-18	37.250	37.250	36.000	36.000	36.000	6,564
2022-11-17	37.200	37.250	36.300	37.250	37.250	4,202
2022-11-16	37.200	37.200	37.000	37.000	37.000	1,100
2022-11-15	37.800	37.800	36.000	37.200	37.200	5,900
2022-11-14	37.500	37.500	37.500	37.500	37.500	100
2022-11-11	37.850	37.850	37.850	37.850	37.850	100
2022-11-10	38.350	38.350	36.500	37.850	37.850	9,600
2022-11-09	38.350	38.350	36.550	38.350	38.350	2,200
2022-11-08	38.000	38.350	37.200	38.350	38.350	6,300
2022-11-07	37.600	38.000	36.800	38.000	38.000	5,300
2022-11-04	38.350	38.350	36.550	37.600	37.600	3,300

← NewerPage 16 of 21 · 1,212 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.