Universal Microelectronics Co., Ltd. (TPE:2413)
Taiwan · Delayed Price · Currency is TWD 54.90
-2.70 (-4.69%)
Oct 22, 2026, 2:39 PM CST
TPE:2413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 59.50 | 61.50 | 54.40 | 54.90 | 54.90 | -4.69% | 12,800,775 |
| Oct 21, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 9.92% | 3,298,665 |
| Oct 20, 2026 | 54.70 | 54.70 | 52.30 | 52.40 | 52.40 | -2.06% | 1,626,302 |
| Oct 19, 2026 | 53.50 | 55.10 | 52.70 | 53.50 | 53.50 | -3.60% | 2,906,952 |
| Oct 16, 2026 | 51.10 | 55.80 | 51.10 | 55.50 | 55.50 | 9.04% | 3,788,639 |
| Oct 15, 2026 | 51.10 | 52.20 | 50.70 | 50.90 | 50.90 | -3.60% | 1,543,794 |
| Oct 14, 2026 | 52.70 | 53.30 | 52.10 | 52.80 | 52.80 | 0.57% | 1,503,474 |
| Oct 13, 2026 | 53.20 | 53.90 | 51.60 | 52.50 | 52.50 | -3.85% | 2,244,100 |
| Oct 12, 2026 | 55.50 | 56.10 | 54.40 | 54.60 | 54.60 | -4.55% | 2,644,998 |
| Oct 8, 2026 | 56.50 | 58.40 | 56.00 | 57.20 | 57.20 | -1.55% | 3,876,566 |
| Oct 7, 2026 | 57.10 | 59.00 | 56.90 | 58.10 | 58.10 | 3.75% | 12,287,291 |
| Oct 6, 2026 | 56.50 | 60.80 | 55.80 | 56.00 | 56.00 | 1.27% | 35,747,534 |
| Oct 5, 2026 | 53.10 | 56.20 | 51.90 | 55.30 | 55.30 | 5.74% | 8,344,142 |
| Oct 2, 2026 | 52.30 | 52.90 | 51.60 | 52.30 | 52.30 | 1.36% | 1,936,535 |
| Oct 1, 2026 | 51.60 | 53.60 | 50.70 | 51.60 | 51.60 | 0.39% | 2,839,552 |
| Sep 30, 2026 | 51.60 | 52.00 | 51.10 | 51.40 | 51.40 | 0.78% | 1,359,582 |
| Sep 29, 2026 | 50.90 | 52.00 | 50.80 | 51.00 | 51.00 | -0.58% | 1,495,022 |
| Sep 24, 2026 | 52.20 | 52.50 | 50.90 | 51.30 | 51.30 | -1.72% | 2,307,936 |
| Sep 23, 2026 | 53.00 | 54.20 | 52.10 | 52.20 | 52.20 | -1.51% | 4,902,538 |
| Sep 22, 2026 | 54.00 | 54.10 | 51.60 | 53.00 | 53.00 | -1.85% | 8,885,890 |
| Sep 21, 2026 | 53.20 | 58.40 | 52.60 | 54.00 | 54.00 | 1.69% | 24,916,387 |
| Sep 18, 2026 | 53.70 | 55.00 | 52.40 | 53.10 | 53.10 | - | 9,402,955 |
| Sep 17, 2026 | 54.20 | 55.70 | 51.30 | 53.10 | 53.10 | 0.19% | 17,418,227 |
| Sep 16, 2026 | 50.40 | 53.00 | 50.40 | 53.00 | 53.00 | 9.96% | 6,868,994 |
| Sep 15, 2026 | 49.20 | 51.20 | 47.50 | 48.20 | 48.20 | -4.74% | 3,950,916 |
| Sep 14, 2026 | 49.20 | 51.70 | 48.80 | 50.60 | 50.60 | 0.80% | 5,380,592 |
| Sep 11, 2026 | 49.40 | 52.00 | 48.50 | 50.20 | 50.20 | -0.99% | 5,052,523 |
| Sep 10, 2026 | 49.95 | 53.20 | 49.55 | 50.70 | 50.70 | 0.40% | 17,578,352 |
| Sep 9, 2026 | 46.90 | 50.50 | 46.80 | 50.50 | 50.50 | 9.90% | 9,956,309 |
| Sep 8, 2026 | 47.95 | 49.60 | 45.85 | 45.95 | 45.95 | -4.96% | 4,634,982 |
| Sep 7, 2026 | 47.85 | 49.30 | 46.20 | 48.35 | 48.35 | 5.57% | 9,650,289 |
| Sep 4, 2026 | 41.90 | 45.80 | 41.90 | 45.80 | 45.80 | 9.96% | 4,428,068 |
| Sep 3, 2026 | 43.30 | 43.40 | 41.55 | 41.65 | 41.65 | -3.03% | 477,695 |
| Sep 2, 2026 | 43.05 | 43.40 | 42.90 | 42.95 | 42.95 | -0.58% | 316,220 |
| Sep 1, 2026 | 43.00 | 44.05 | 43.00 | 43.20 | 43.20 | - | 432,385 |
| Aug 31, 2026 | 43.80 | 44.40 | 43.05 | 43.20 | 43.20 | -1.48% | 348,305 |
| Aug 28, 2026 | 44.15 | 45.25 | 43.80 | 43.85 | 43.85 | 0.23% | 487,266 |
| Aug 27, 2026 | 44.40 | 45.20 | 43.75 | 43.75 | 43.75 | -0.68% | 521,601 |
| Aug 26, 2026 | 43.40 | 44.50 | 43.25 | 44.05 | 44.05 | 2.92% | 552,548 |
| Aug 25, 2026 | 42.50 | 43.05 | 42.00 | 42.80 | 42.80 | -0.58% | 384,600 |
| Aug 24, 2026 | 43.80 | 44.45 | 43.05 | 43.05 | 43.05 | -0.58% | 471,162 |
| Aug 21, 2026 | 43.55 | 43.80 | 43.25 | 43.80 | 43.30 | 0.11% | 287,091 |
| Aug 20, 2026 | 44.45 | 44.45 | 43.40 | 43.75 | 43.25 | -0.34% | 410,385 |
| Aug 19, 2026 | 43.00 | 44.95 | 42.65 | 43.90 | 43.40 | 1.50% | 622,702 |
| Aug 18, 2026 | 44.75 | 44.85 | 43.20 | 43.25 | 42.76 | -3.35% | 582,482 |
| Aug 17, 2026 | 44.20 | 45.05 | 44.15 | 44.75 | 44.24 | 1.47% | 462,963 |
| Aug 14, 2026 | 45.45 | 45.90 | 44.10 | 44.10 | 43.60 | -2.86% | 823,104 |
| Aug 13, 2026 | 46.75 | 47.00 | 45.40 | 45.40 | 44.88 | -0.77% | 1,014,951 |
| Aug 12, 2026 | 44.60 | 46.30 | 44.50 | 45.75 | 45.23 | 3.39% | 1,438,791 |
| Aug 11, 2026 | 45.50 | 46.00 | 44.15 | 44.25 | 43.74 | -1.34% | 2,091,358 |