Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 225.50
-2.00 (-0.88%)
At close: Jan 9, 2026
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 229.00 | 229.50 | 221.50 | 225.50 | 225.50 | -0.88% | 19,385,893 |
| Jan 8, 2026 | 224.00 | 230.00 | 219.50 | 227.50 | 227.50 | 0.66% | 23,871,070 |
| Jan 7, 2026 | 232.50 | 244.50 | 225.50 | 226.00 | 226.00 | -1.95% | 59,270,632 |
| Jan 6, 2026 | 231.00 | 235.50 | 228.00 | 230.50 | 230.50 | 0.22% | 26,311,230 |
| Jan 5, 2026 | 223.00 | 233.00 | 221.00 | 230.00 | 230.00 | 5.02% | 49,165,230 |
| Jan 2, 2026 | 222.50 | 225.00 | 216.00 | 219.00 | 219.00 | -0.45% | 21,427,260 |
| Dec 31, 2025 | 220.00 | 223.50 | 219.00 | 220.00 | 220.00 | 0.23% | 12,816,550 |
| Dec 30, 2025 | 221.50 | 224.00 | 218.00 | 219.50 | 219.50 | -0.45% | 11,132,470 |
| Dec 29, 2025 | 222.50 | 222.50 | 217.50 | 220.50 | 220.50 | - | 11,127,240 |
| Dec 26, 2025 | 218.50 | 224.00 | 216.50 | 220.50 | 220.50 | 1.61% | 16,104,430 |
| Dec 24, 2025 | 218.50 | 220.50 | 215.00 | 217.00 | 217.00 | 0.70% | 13,473,330 |
| Dec 23, 2025 | 220.00 | 220.00 | 214.50 | 215.50 | 215.50 | -2.27% | 15,564,250 |
| Dec 22, 2025 | 219.50 | 221.00 | 213.00 | 220.50 | 220.50 | 2.56% | 25,048,840 |
| Dec 19, 2025 | 211.00 | 216.50 | 209.00 | 215.00 | 215.00 | 3.86% | 26,092,360 |
| Dec 18, 2025 | 209.00 | 213.00 | 204.50 | 207.00 | 207.00 | -2.36% | 18,715,860 |
| Dec 17, 2025 | 220.00 | 221.00 | 211.50 | 212.00 | 212.00 | -0.93% | 21,114,961 |
| Dec 16, 2025 | 220.00 | 221.00 | 211.50 | 214.00 | 214.00 | -3.39% | 23,424,436 |
| Dec 15, 2025 | 220.00 | 224.50 | 219.50 | 221.50 | 221.50 | -1.56% | 12,304,770 |
| Dec 12, 2025 | 228.00 | 229.50 | 222.00 | 225.00 | 225.00 | - | 19,839,313 |
| Dec 11, 2025 | 230.00 | 235.00 | 224.50 | 225.00 | 225.00 | -1.10% | 36,200,499 |
| Dec 10, 2025 | 227.50 | 230.00 | 222.50 | 227.50 | 227.50 | 0.66% | 36,724,769 |
| Dec 9, 2025 | 221.50 | 234.00 | 221.50 | 226.00 | 226.00 | 2.49% | 72,841,340 |
| Dec 8, 2025 | 215.50 | 224.00 | 212.00 | 220.50 | 220.50 | 2.56% | 53,787,840 |
| Dec 5, 2025 | 202.50 | 218.00 | 201.50 | 215.00 | 215.00 | 8.31% | 80,682,250 |
| Dec 4, 2025 | 197.00 | 204.00 | 197.00 | 198.50 | 198.50 | 1.02% | 33,899,570 |
| Dec 3, 2025 | 197.00 | 203.00 | 195.00 | 196.50 | 196.50 | 0.26% | 30,774,294 |
| Dec 2, 2025 | 200.00 | 204.00 | 194.50 | 196.00 | 196.00 | -0.51% | 43,927,580 |
| Dec 1, 2025 | 190.00 | 201.00 | 190.00 | 197.00 | 197.00 | 5.63% | 71,599,696 |
| Nov 28, 2025 | 187.50 | 188.00 | 184.00 | 186.50 | 186.50 | -0.27% | 20,954,146 |
| Nov 27, 2025 | 179.00 | 189.50 | 178.00 | 187.00 | 187.00 | 4.76% | 55,318,867 |
| Nov 26, 2025 | 175.00 | 183.00 | 174.00 | 178.50 | 178.50 | 1.42% | 51,502,697 |
| Nov 25, 2025 | 168.00 | 178.00 | 166.50 | 176.00 | 176.00 | 7.32% | 45,674,480 |
| Nov 24, 2025 | 163.00 | 164.00 | 157.50 | 164.00 | 164.00 | 2.50% | 24,807,463 |
| Nov 21, 2025 | 163.50 | 165.50 | 158.00 | 160.00 | 160.00 | -6.71% | 34,009,078 |
| Nov 20, 2025 | 166.50 | 175.00 | 166.50 | 171.50 | 171.50 | 6.85% | 28,955,330 |
| Nov 19, 2025 | 164.00 | 165.50 | 160.00 | 160.50 | 160.50 | -5.59% | 38,610,120 |
| Nov 18, 2025 | 167.50 | 179.00 | 167.50 | 170.00 | 170.00 | 1.49% | 50,213,230 |
| Nov 17, 2025 | 174.00 | 177.00 | 167.50 | 167.50 | 167.50 | -2.33% | 19,686,740 |
| Nov 14, 2025 | 172.50 | 175.50 | 168.50 | 171.50 | 171.50 | -3.92% | 23,311,740 |
| Nov 13, 2025 | 170.50 | 180.00 | 170.00 | 178.50 | 177.12 | 6.57% | 48,910,440 |
| Nov 12, 2025 | 168.00 | 173.00 | 167.00 | 167.50 | 166.21 | 0.60% | 16,832,690 |
| Nov 11, 2025 | 166.00 | 170.00 | 164.00 | 166.50 | 165.21 | 1.22% | 17,169,420 |
| Nov 10, 2025 | 162.50 | 166.50 | 158.00 | 164.50 | 163.23 | 1.86% | 23,211,420 |
| Nov 7, 2025 | 164.00 | 166.00 | 160.00 | 161.50 | 160.25 | -2.42% | 13,676,700 |
| Nov 6, 2025 | 167.50 | 167.50 | 162.00 | 165.50 | 164.22 | 0.91% | 20,317,290 |
| Nov 5, 2025 | 163.50 | 166.00 | 161.00 | 164.00 | 162.73 | -2.67% | 31,267,720 |
| Nov 4, 2025 | 177.00 | 177.50 | 168.00 | 168.50 | 167.20 | -5.60% | 52,986,700 |
| Nov 3, 2025 | 168.00 | 179.50 | 167.00 | 178.50 | 177.12 | 9.17% | 90,228,850 |
| Oct 31, 2025 | 161.50 | 169.00 | 160.50 | 163.50 | 162.24 | 2.19% | 20,577,760 |
| Oct 30, 2025 | 168.00 | 169.00 | 159.00 | 160.00 | 158.76 | -3.61% | 23,973,570 |