UnicoCell Biomed Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	35.000	35.500	35.000	35.200	35.200	18,400
2022-08-08	34.950	35.550	34.950	35.450	35.450	8,450
2022-08-05	34.600	35.000	33.300	34.950	34.950	7,200
2022-08-04	34.950	35.000	33.250	34.400	34.400	20,602
2022-08-03	35.950	35.950	34.250	34.250	34.250	14,821
2022-08-02	36.000	36.000	34.500	34.500	34.500	2,100
2022-08-01	35.800	36.000	35.800	36.000	36.000	3,100
2022-07-29	36.000	36.000	34.250	35.900	35.900	3,100
2022-07-28	35.800	36.000	34.250	35.900	35.900	17,873
2022-07-27	35.200	35.200	35.200	35.200	35.200	3,000
2022-07-26	34.200	34.900	34.200	34.200	34.200	16,000
2022-07-25	33.550	34.200	33.500	34.200	34.200	13,100
2022-07-22	33.550	33.550	33.550	33.550	33.550	1,100
2022-07-21	33.600	33.600	33.550	33.550	33.550	600
2022-07-20	33.600	33.600	32.000	33.550	33.550	1,200
2022-07-19	33.300	33.600	32.000	33.600	33.600	3,420
2022-07-18	33.500	33.500	33.500	33.500	33.500	100
2022-07-15	33.800	33.800	32.300	33.500	33.500	2,300
2022-07-14	33.800	33.800	33.800	33.800	33.800	100
2022-07-13	33.800	33.800	32.350	33.800	33.800	2,200
2022-07-12	34.000	34.000	32.350	33.800	33.800	1,400
2022-07-11	34.000	34.000	34.000	34.000	34.000	1,100
2022-07-08	33.650	34.000	33.650	34.000	34.000	300
2022-07-07	33.550	33.550	33.550	33.550	33.550	100
2022-07-06	33.550	33.550	33.550	33.550	33.550	100
2022-07-05	33.500	33.600	33.500	33.550	33.550	2,465
2022-07-04	33.500	33.500	33.450	33.450	33.450	300
2022-07-01	34.900	34.900	32.250	32.250	32.250	10,400
2022-06-30	34.900	34.900	33.900	34.900	34.900	2,200
2022-06-29	35.000	35.000	35.000	35.000	35.000	100
2022-06-28	35.000	35.000	35.000	35.000	35.000	100
2022-06-27	34.600	35.250	34.000	35.000	35.000	8,500
2022-06-24	34.600	34.600	34.600	34.600	34.600	100
2022-06-23	34.600	34.600	34.600	34.600	34.600	100
2022-06-22	34.700	34.700	33.200	34.600	34.600	2,300
2022-06-21	34.100	34.700	34.100	34.700	34.700	6,300
2022-06-20	34.100	34.100	34.100	34.100	34.100	100
2022-06-17	34.100	34.100	34.100	34.100	34.100	100
2022-06-16	34.100	34.100	34.100	34.100	34.100	100
2022-06-15	32.800	34.100	32.800	34.100	34.100	3,200
2022-06-14	34.150	34.150	34.100	34.100	34.100	2,100
2022-06-13	32.900	34.200	32.900	34.200	34.200	9,300
2022-06-10	33.400	33.400	31.300	33.350	33.350	19,200
2022-06-09	33.400	33.400	33.400	33.400	33.400	100
2022-06-08	33.400	33.400	32.100	33.400	33.400	1,407
2022-06-07	33.450	33.450	33.450	33.450	33.450	100
2022-06-06	33.400	33.450	33.400	33.450	33.450	3,100
2022-06-02	33.400	33.400	33.400	33.400	33.400	100
2022-06-01	33.500	33.500	31.900	33.450	33.450	5,200
2022-05-31	33.600	33.600	32.000	33.500	33.500	15,400
2022-05-30	33.800	33.800	32.200	33.750	33.750	3,300
2022-05-27	34.000	34.000	32.500	33.950	33.950	8,101
2022-05-26	34.350	34.350	32.650	34.100	34.100	6,500
2022-05-25	34.600	34.600	33.000	34.400	34.400	3,200
2022-05-24	34.600	34.600	34.600	34.600	34.600	200
2022-05-23	33.100	34.600	32.000	34.600	34.600	11,800
2022-05-20	33.300	33.300	31.600	33.200	33.200	10,122
2022-05-19	33.900	33.900	32.300	33.400	33.400	3,300
2022-05-18	34.200	34.200	33.200	33.900	33.900	4,300
2022-05-17	34.800	34.800	33.300	33.300	33.300	2,500

← NewerPage 18 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.