Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 151.50
+2.50 (1.68%)
Sep 30, 2025, 1:30 PM CST
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 152.50 | 153.00 | 150.50 | 151.50 | 151.50 | 1.68% | 10,838,951 |
| 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 |
| Aug 12, 2025 | 142.50 | 142.50 | 138.00 | 138.50 | 138.50 | -2.81% | 21,474,806 |
| Aug 11, 2025 | 138.00 | 143.00 | 137.50 | 142.50 | 142.50 | 4.01% | 38,683,959 |
| Aug 8, 2025 | 136.50 | 138.50 | 136.50 | 137.00 | 137.00 | 0.74% | 15,522,714 |
| Aug 7, 2025 | 136.50 | 139.00 | 135.50 | 136.00 | 136.00 | 1.49% | 20,357,713 |
| Aug 6, 2025 | 135.50 | 136.00 | 133.50 | 134.00 | 134.00 | -1.11% | 14,954,085 |
| Aug 5, 2025 | 136.50 | 139.00 | 135.50 | 135.50 | 135.50 | 0.37% | 17,520,906 |
| Aug 4, 2025 | 136.50 | 137.00 | 135.00 | 135.00 | 135.00 | -2.53% | 19,078,120 |
| Aug 1, 2025 | 133.50 | 141.00 | 133.00 | 138.50 | 138.50 | 0.73% | 33,207,731 |
| Jul 31, 2025 | 139.00 | 139.50 | 136.50 | 137.50 | 137.50 | -3.17% | 45,007,870 |
| Jul 30, 2025 | 142.00 | 142.50 | 136.50 | 142.00 | 142.00 | 1.43% | 58,126,228 |
| Jul 29, 2025 | 138.00 | 145.00 | 137.50 | 140.00 | 140.00 | 5.26% | 113,953,321 |
| Jul 28, 2025 | 132.50 | 134.50 | 131.50 | 133.00 | 133.00 | 1.53% | 22,930,853 |
| Jul 25, 2025 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | -1.13% | 34,519,854 |
| Jul 24, 2025 | 133.00 | 133.50 | 131.00 | 132.50 | 132.50 | 0.76% | 26,383,014 |
| Jul 23, 2025 | 130.00 | 134.50 | 128.50 | 131.50 | 131.50 | 2.33% | 45,854,043 |
| Jul 22, 2025 | 134.00 | 135.00 | 127.50 | 128.50 | 128.50 | -3.75% | 46,116,170 |