Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 171.50
-7.00 (-3.92%)
Nov 14, 2025, 1:30 PM CST
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 172.50 | 175.50 | 168.50 | 171.50 | 171.50 | -3.17% | 23,265,852 |
| Nov 13, 2025 | 169.18 | 178.61 | 168.69 | 177.12 | 177.12 | 6.56% | 48,799,705 |
| Nov 12, 2025 | 166.70 | 171.66 | 165.71 | 166.21 | 166.21 | 0.61% | 16,790,306 |
| Nov 11, 2025 | 164.72 | 168.69 | 162.73 | 165.21 | 165.21 | 1.21% | 17,169,427 |
| Nov 10, 2025 | 161.24 | 165.21 | 156.78 | 163.23 | 163.23 | 1.86% | 23,211,420 |
| Nov 7, 2025 | 162.73 | 164.72 | 158.76 | 160.25 | 160.25 | -3.17% | 13,676,701 |
| Nov 6, 2025 | 167.50 | 167.50 | 162.00 | 165.50 | 165.50 | 0.91% | 20,317,290 |
| Nov 5, 2025 | 163.50 | 166.00 | 161.00 | 164.00 | 164.00 | -2.67% | 31,267,721 |
| Nov 4, 2025 | 177.00 | 177.50 | 168.00 | 168.50 | 168.50 | -5.60% | 52,986,700 |
| Nov 3, 2025 | 168.00 | 179.50 | 167.00 | 178.50 | 178.50 | 9.17% | 90,228,850 |
| Oct 31, 2025 | 161.50 | 169.00 | 160.50 | 163.50 | 163.50 | 2.19% | 20,577,763 |
| Oct 30, 2025 | 168.00 | 169.00 | 159.00 | 160.00 | 160.00 | -3.61% | 23,973,575 |
| Oct 29, 2025 | 164.50 | 167.00 | 162.00 | 166.00 | 166.00 | 2.15% | 22,661,349 |
| Oct 28, 2025 | 163.00 | 163.50 | 158.00 | 162.50 | 162.50 | -0.61% | 17,893,084 |
| Oct 27, 2025 | 161.50 | 165.50 | 161.00 | 163.50 | 163.50 | 4.81% | 27,029,263 |
| Oct 23, 2025 | 157.50 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | 14,103,945 |
| 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 |