Universal Microelectronics Co., Ltd. (TPE:2413)
Taiwan · Delayed Price · Currency is TWD 43.90
+0.65 (1.50%)
Aug 19, 2026, 1:30 PM CST
TPE:2413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 43.00 | 44.80 | 42.65 | 44.15 | - | 2.08% | 411,247 |
| Aug 18, 2026 | 44.75 | 44.85 | 43.20 | 43.25 | 43.25 | -3.35% | 582,482 |
| Aug 17, 2026 | 44.20 | 45.05 | 44.15 | 44.75 | 44.75 | 1.47% | 462,963 |
| Aug 14, 2026 | 45.45 | 45.90 | 44.10 | 44.10 | 44.10 | -2.86% | 823,104 |
| Aug 13, 2026 | 46.75 | 47.00 | 45.40 | 45.40 | 45.40 | -0.77% | 1,014,951 |
| Aug 12, 2026 | 44.60 | 46.30 | 44.50 | 45.75 | 45.75 | 3.39% | 1,438,791 |
| Aug 11, 2026 | 45.50 | 46.00 | 44.15 | 44.25 | 44.25 | -1.34% | 2,091,358 |
| Aug 10, 2026 | 41.70 | 44.85 | 41.70 | 44.85 | 44.85 | 9.93% | 1,971,629 |
| Aug 7, 2026 | 43.40 | 43.60 | 40.70 | 40.80 | 40.80 | -2.97% | 1,060,274 |
| Aug 6, 2026 | 40.95 | 42.30 | 40.00 | 42.05 | 42.05 | 4.21% | 928,894 |
| Aug 5, 2026 | 41.20 | 41.50 | 40.30 | 40.35 | 40.35 | 1.00% | 576,834 |
| Aug 4, 2026 | 39.25 | 40.50 | 39.25 | 39.95 | 39.95 | - | 727,753 |
| Aug 3, 2026 | 37.00 | 40.45 | 37.00 | 39.95 | 39.95 | 6.82% | 860,037 |
| Jul 31, 2026 | 37.15 | 37.60 | 36.30 | 37.40 | 37.40 | 8.09% | 646,722 |
| Jul 30, 2026 | 35.95 | 37.20 | 34.50 | 34.60 | 34.60 | -5.59% | 765,803 |
| Jul 29, 2026 | 39.10 | 39.15 | 34.60 | 36.65 | 36.65 | -3.81% | 1,349,008 |
| Jul 28, 2026 | 39.90 | 39.90 | 38.00 | 38.10 | 38.10 | -5.93% | 827,960 |
| Jul 27, 2026 | 40.35 | 40.80 | 39.60 | 40.50 | 40.50 | 0.62% | 382,126 |
| Jul 24, 2026 | 41.70 | 41.70 | 40.25 | 40.25 | 40.25 | -3.82% | 586,482 |
| Jul 23, 2026 | 41.70 | 42.55 | 41.20 | 41.85 | 41.85 | 0.84% | 529,608 |
| Jul 22, 2026 | 41.00 | 42.10 | 41.00 | 41.50 | 41.50 | 2.72% | 499,729 |
| Jul 21, 2026 | 40.20 | 40.90 | 39.90 | 40.40 | 40.40 | 1.25% | 565,565 |
| Jul 20, 2026 | 40.75 | 41.20 | 38.10 | 39.90 | 39.90 | -1.97% | 1,062,709 |
| Jul 17, 2026 | 43.20 | 43.20 | 40.45 | 40.70 | 40.70 | -7.50% | 1,363,234 |
| Jul 16, 2026 | 45.00 | 45.40 | 44.00 | 44.00 | 44.00 | -2.55% | 729,061 |
| Jul 15, 2026 | 44.60 | 46.40 | 44.60 | 45.15 | 45.15 | 2.61% | 1,296,440 |
| Jul 14, 2026 | 45.40 | 46.90 | 43.00 | 44.00 | 44.00 | -3.83% | 3,362,974 |
| Jul 13, 2026 | 46.10 | 47.05 | 44.60 | 45.75 | 45.75 | 0.99% | 2,496,286 |
| Jul 9, 2026 | 46.65 | 48.00 | 45.20 | 45.30 | 45.30 | -2.16% | 1,479,483 |
| Jul 8, 2026 | 45.45 | 46.80 | 44.50 | 46.30 | 46.30 | 1.42% | 1,131,725 |
| Jul 7, 2026 | 48.50 | 49.10 | 45.25 | 45.65 | 45.65 | -5.88% | 1,585,555 |
| Jul 6, 2026 | 49.05 | 49.65 | 48.05 | 48.50 | 48.50 | 0.10% | 1,150,160 |
| Jul 3, 2026 | 47.80 | 49.20 | 47.60 | 48.45 | 48.45 | 0.41% | 1,469,012 |
| Jul 2, 2026 | 48.10 | 49.20 | 47.20 | 48.25 | 48.25 | -0.52% | 1,761,925 |
| Jul 1, 2026 | 48.50 | 48.80 | 46.85 | 48.50 | 48.50 | 1.68% | 1,851,677 |
| Jun 30, 2026 | 47.40 | 48.45 | 46.70 | 47.70 | 47.70 | 2.47% | 1,656,306 |
| Jun 29, 2026 | 47.55 | 48.50 | 46.30 | 46.55 | 46.55 | -2.10% | 1,698,714 |
| Jun 26, 2026 | 50.10 | 50.50 | 47.55 | 47.55 | 47.55 | -6.03% | 2,616,574 |
| Jun 25, 2026 | 52.30 | 52.40 | 50.60 | 50.60 | 50.60 | -2.13% | 1,679,386 |
| Jun 24, 2026 | 51.00 | 53.20 | 50.90 | 51.70 | 51.70 | -0.39% | 2,333,893 |
| Jun 23, 2026 | 56.70 | 56.70 | 51.50 | 51.90 | 51.90 | -8.47% | 5,138,279 |
| Jun 22, 2026 | 57.00 | 58.00 | 56.00 | 56.70 | 56.70 | 0.35% | 3,158,441 |
| Jun 18, 2026 | 58.00 | 58.60 | 56.20 | 56.50 | 56.50 | -2.08% | 3,254,286 |
| Jun 17, 2026 | 58.40 | 59.20 | 57.10 | 57.70 | 57.70 | -3.03% | 3,719,887 |
| Jun 16, 2026 | 63.00 | 64.40 | 59.20 | 59.50 | 59.50 | -4.80% | 7,559,469 |
| Jun 15, 2026 | 64.70 | 67.30 | 61.00 | 62.50 | 62.50 | 2.12% | 17,962,600 |
| Jun 12, 2026 | 60.50 | 63.20 | 59.20 | 61.20 | 61.20 | 6.43% | 23,266,350 |
| Jun 11, 2026 | 61.00 | 61.00 | 55.10 | 57.50 | 57.50 | -3.52% | 18,232,711 |
| Jun 10, 2026 | 55.10 | 59.60 | 55.10 | 59.60 | 59.60 | 9.96% | 21,280,900 |
| Jun 9, 2026 | 55.60 | 56.80 | 53.70 | 54.20 | 54.20 | 1.50% | 6,490,565 |