Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 156.00
-3.00 (-1.89%)
Oct 23, 2025, 2:38 PM CST
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 157.50 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | 14,080,628 |
| Oct 22, 2025 | 160.50 | 162.00 | 157.50 | 159.00 | 159.00 | -0.63% | 13,392,749 |
| Oct 21, 2025 | 161.00 | 163.00 | 159.50 | 160.00 | 160.00 | - | 17,953,061 |
| Oct 20, 2025 | 163.00 | 163.50 | 158.50 | 160.00 | 160.00 | -0.31% | 16,913,013 |
| Oct 17, 2025 | 165.50 | 166.00 | 160.50 | 160.50 | 160.50 | -3.02% | 24,087,543 |
| Oct 16, 2025 | 160.00 | 168.00 | 160.00 | 165.50 | 165.50 | 4.42% | 66,249,955 |
| Oct 15, 2025 | 148.50 | 159.50 | 148.50 | 158.50 | 158.50 | 8.56% | 40,885,807 |
| Oct 14, 2025 | 155.50 | 157.50 | 146.00 | 146.00 | 146.00 | -4.89% | 24,470,429 |
| Oct 13, 2025 | 151.00 | 154.50 | 150.50 | 153.50 | 153.50 | -4.66% | 30,591,717 |
| Oct 9, 2025 | 161.00 | 167.50 | 160.50 | 161.00 | 161.00 | 0.63% | 49,101,285 |
| Oct 8, 2025 | 156.00 | 160.50 | 154.00 | 160.00 | 160.00 | 1.27% | 15,462,289 |
| Oct 7, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 1.28% | 18,875,133 |
| Oct 3, 2025 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.96% | 18,510,051 |
| Oct 2, 2025 | 157.00 | 157.50 | 151.00 | 153.00 | 153.00 | -1.29% | 19,461,486 |
| Oct 1, 2025 | 153.00 | 159.50 | 152.00 | 155.00 | 155.00 | 2.31% | 19,127,217 |
| Sep 30, 2025 | 152.50 | 153.00 | 150.50 | 151.50 | 151.50 | 1.68% | 12,281,606 |
| Sep 29, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 26, 2025 | 155.50 | 156.50 | 148.00 | 149.00 | 149.00 | -5.10% | 22,663,847 |
| Sep 25, 2025 | 156.50 | 159.50 | 155.00 | 157.00 | 157.00 | - | 18,732,551 |
| Sep 24, 2025 | 159.50 | 160.00 | 154.50 | 157.00 | 157.00 | -1.26% | 22,247,841 |
| Sep 23, 2025 | 160.00 | 165.00 | 159.00 | 159.00 | 159.00 | 0.32% | 49,227,532 |
| Sep 22, 2025 | 159.00 | 159.50 | 156.50 | 158.50 | 158.50 | 0.63% | 28,067,760 |
| Sep 19, 2025 | 155.00 | 161.50 | 154.50 | 157.50 | 157.50 | 6.06% | 77,040,318 |
| Sep 18, 2025 | 150.00 | 150.00 | 145.00 | 148.50 | 148.50 | 0.68% | 27,918,539 |
| Sep 17, 2025 | 152.00 | 152.00 | 147.00 | 147.50 | 147.50 | -2.96% | 22,731,939 |
| Sep 16, 2025 | 144.00 | 153.00 | 142.50 | 152.00 | 152.00 | 7.04% | 63,749,759 |
| Sep 15, 2025 | 145.50 | 145.50 | 141.50 | 142.00 | 142.00 | -1.73% | 12,585,488 |
| Sep 12, 2025 | 145.50 | 147.50 | 143.50 | 144.50 | 144.50 | 1.40% | 29,474,268 |
| Sep 11, 2025 | 144.50 | 146.50 | 141.50 | 142.50 | 142.50 | 0.71% | 36,645,537 |
| Sep 10, 2025 | 137.00 | 143.00 | 135.00 | 141.50 | 141.50 | 4.81% | 34,188,146 |
| Sep 9, 2025 | 135.00 | 136.00 | 133.50 | 135.00 | 135.00 | 1.12% | 9,786,778 |
| Sep 8, 2025 | 135.00 | 135.50 | 130.50 | 133.50 | 133.50 | -0.37% | 18,119,903 |
| Sep 5, 2025 | 136.00 | 137.50 | 133.00 | 134.00 | 134.00 | 0.37% | 16,038,706 |
| Sep 4, 2025 | 134.50 | 135.50 | 132.00 | 133.50 | 133.50 | 0.75% | 16,569,543 |
| Sep 3, 2025 | 132.00 | 133.00 | 131.00 | 132.50 | 132.50 | 1.15% | 15,310,351 |
| Sep 2, 2025 | 135.00 | 135.50 | 129.50 | 131.00 | 131.00 | -2.60% | 27,519,090 |
| Sep 1, 2025 | 143.50 | 144.00 | 133.00 | 134.50 | 134.50 | -6.92% | 45,469,424 |
| Aug 29, 2025 | 152.50 | 153.50 | 144.50 | 144.50 | 144.50 | -3.67% | 45,355,963 |
| Aug 28, 2025 | 151.50 | 153.50 | 147.00 | 150.00 | 150.00 | -1.32% | 56,299,084 |
| Aug 27, 2025 | 145.50 | 152.00 | 145.00 | 152.00 | 152.00 | 7.04% | 78,875,832 |
| Aug 26, 2025 | 141.00 | 146.00 | 140.00 | 142.00 | 142.00 | 1.43% | 55,622,392 |
| Aug 25, 2025 | 138.00 | 140.50 | 138.00 | 140.00 | 140.00 | 3.70% | 26,238,917 |
| Aug 22, 2025 | 134.00 | 135.50 | 132.50 | 135.00 | 135.00 | 1.12% | 12,823,238 |
| Aug 21, 2025 | 132.50 | 135.50 | 132.50 | 133.50 | 133.50 | - | 18,224,912 |
| Aug 20, 2025 | 137.00 | 139.00 | 133.00 | 133.50 | 133.50 | -3.96% | 28,473,773 |
| Aug 19, 2025 | 144.00 | 145.50 | 138.50 | 139.00 | 139.00 | -2.11% | 32,549,940 |
| Aug 18, 2025 | 134.00 | 142.50 | 134.00 | 142.00 | 142.00 | 4.80% | 53,936,215 |
| Aug 15, 2025 | 139.50 | 142.00 | 135.00 | 135.50 | 135.50 | -1.81% | 29,696,432 |
| Aug 14, 2025 | 140.00 | 144.50 | 137.50 | 138.00 | 138.00 | - | 31,770,415 |
| Aug 13, 2025 | 140.50 | 142.00 | 136.00 | 138.00 | 138.00 | -0.36% | 28,204,237 |