UnicoCell Biomed Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.350	38.350	38.350	38.350	38.350	100
2022-11-02	37.700	38.400	37.700	38.400	38.400	3,100
2022-11-01	38.200	38.200	36.550	37.500	37.500	4,300
2022-10-31	38.300	38.300	36.700	38.200	38.200	415
2022-10-28	38.300	38.300	38.300	38.300	38.300	100
2022-10-27	38.350	38.350	36.700	38.300	38.300	1,200
2022-10-26	38.300	38.300	38.000	38.000	38.000	6,100
2022-10-25	38.000	38.350	36.550	38.350	38.350	3,300
2022-10-24	37.500	38.000	37.500	38.000	38.000	4,300
2022-10-21	37.500	37.500	37.500	37.500	37.500	100
2022-10-20	38.200	38.200	36.500	37.500	37.500	5,200
2022-10-19	38.200	38.200	36.550	38.200	38.200	1,201
2022-10-18	38.000	38.200	38.000	38.200	38.200	6,100
2022-10-17	38.000	38.000	38.000	38.000	38.000	100
2022-10-14	38.000	38.000	38.000	38.000	38.000	3,100
2022-10-13	39.000	39.000	36.700	38.200	38.200	13,100
2022-10-12	39.000	39.000	37.550	38.950	38.950	1,676
2022-10-11	39.000	39.000	37.200	39.000	39.000	6,300
2022-10-07	39.500	39.500	38.200	39.450	39.450	4,200
2022-10-06	39.500	39.500	38.400	39.500	39.500	5,500
2022-10-05	39.500	39.500	39.500	39.500	39.500	100
2022-10-04	39.250	39.500	39.250	39.500	39.500	4,108
2022-10-03	39.200	39.250	39.200	39.250	39.250	3,100
2022-09-30	39.250	39.250	38.200	39.200	39.200	4,200
2022-09-29	38.650	39.150	38.650	39.150	39.150	5,200
2022-09-28	37.550	39.000	37.000	38.650	38.650	8,900
2022-09-27	38.500	39.200	38.500	38.500	38.500	6,200
2022-09-26	38.400	38.500	38.300	38.500	38.500	3,200
2022-09-23	39.200	39.200	36.700	38.400	38.400	17,800
2022-09-22	37.800	39.250	37.500	39.100	39.100	53,949
2022-09-21	36.900	37.800	36.200	37.200	37.200	17,241
2022-09-20	36.900	36.900	35.450	36.850	36.850	2,310
2022-09-19	35.900	36.600	35.300	36.600	36.600	8,300
2022-09-16	35.900	35.900	34.200	35.900	35.900	2,250
2022-09-15	35.700	35.900	34.050	35.900	35.900	11,000
2022-09-14	33.200	35.750	33.000	35.750	35.750	41,900
2022-09-13	34.750	34.750	34.750	34.750	34.750	100
2022-09-12	34.800	34.800	33.500	34.750	34.750	3,200
2022-09-08	34.800	34.800	33.200	34.800	34.800	7,100
2022-09-07	34.950	34.950	33.500	34.800	34.800	14,400
2022-09-06	34.900	34.950	34.500	34.950	34.950	3,200
2022-09-05	34.950	34.950	34.000	34.950	34.950	7,100
2022-09-02	35.000	35.750	34.000	34.600	34.600	29,400
2022-09-01	34.000	34.950	33.650	34.850	34.850	3,115
2022-08-31	34.950	35.000	34.000	34.950	34.950	24,400
2022-08-30	34.950	35.000	34.000	34.000	34.000	39,500
2022-08-29	33.950	35.000	33.250	34.500	34.500	44,900
2022-08-26	34.000	35.750	34.000	35.150	35.150	11,300
2022-08-25	35.000	35.100	33.600	34.500	34.500	10,100
2022-08-24	35.150	35.150	34.000	34.500	34.500	30,910
2022-08-23	34.000	35.150	33.600	35.150	35.150	12,600
2022-08-22	35.150	35.150	35.150	35.150	35.150	4,793
2022-08-19	35.150	35.150	35.150	35.150	35.150	2,300
2022-08-18	35.100	35.100	34.000	35.100	35.100	6,430
2022-08-17	34.950	35.200	33.600	35.000	35.000	25,100
2022-08-16	33.550	34.950	33.550	34.950	34.950	14,500
2022-08-15	35.000	35.000	33.500	35.000	35.000	17,400
2022-08-12	34.950	34.950	33.600	34.950	34.950	3,200
2022-08-11	34.950	34.950	33.550	34.950	34.950	4,300
2022-08-10	35.000	35.000	33.600	34.950	34.950	11,400

← NewerPage 17 of 21 · 1,218 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.