Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 519.00
+30.50 (6.24%)
Apr 2, 2026, 1:30 PM CST
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 535.00 | 537.00 | 515.00 | 519.00 | 519.00 | 6.24% | 49,089,780 |
| Apr 1, 2026 | 484.00 | 488.50 | 477.00 | 488.50 | 488.50 | 9.90% | 7,384,630 |
| Mar 31, 2026 | 479.00 | 479.00 | 444.50 | 444.50 | 444.50 | -9.93% | 10,008,240 |
| Mar 30, 2026 | 485.00 | 496.00 | 473.50 | 493.50 | 493.50 | -2.28% | 5,105,202 |
| Mar 27, 2026 | 473.00 | 505.00 | 473.00 | 505.00 | 505.00 | 0.60% | 5,779,396 |
| Mar 26, 2026 | 510.00 | 538.00 | 500.00 | 502.00 | 502.00 | -0.79% | 8,065,176 |
| Mar 25, 2026 | 487.50 | 506.00 | 487.50 | 506.00 | 506.00 | 10.00% | 5,286,906 |
| Mar 24, 2026 | 510.00 | 510.00 | 449.50 | 460.00 | 460.00 | -7.82% | 10,317,920 |
| Mar 23, 2026 | 501.00 | 512.00 | 499.00 | 499.00 | 499.00 | -9.93% | 8,936,699 |
| Mar 20, 2026 | 577.00 | 577.00 | 533.00 | 554.00 | 554.00 | -4.65% | 9,060,263 |
| Mar 19, 2026 | 564.00 | 590.00 | 564.00 | 581.00 | 581.00 | 0.17% | 9,483,719 |
| Mar 18, 2026 | 550.00 | 591.00 | 539.00 | 580.00 | 580.00 | 6.81% | 50,602,930 |
| Mar 17, 2026 | 571.00 | 594.00 | 524.00 | 543.00 | 543.00 | -1.09% | 62,348,240 |
| Mar 16, 2026 | 519.00 | 550.00 | 505.00 | 549.00 | 549.00 | 8.07% | 17,800,010 |
| Mar 13, 2026 | 468.00 | 509.00 | 468.00 | 508.00 | 508.00 | 5.83% | 21,131,670 |
| Mar 12, 2026 | 466.50 | 486.00 | 461.00 | 480.00 | 480.00 | 3.00% | 15,311,430 |
| Mar 11, 2026 | 446.50 | 466.00 | 445.00 | 466.00 | 466.00 | 9.91% | 15,139,930 |
| Mar 10, 2026 | 410.00 | 427.50 | 410.00 | 424.00 | 424.00 | 9.00% | 15,566,590 |
| Mar 9, 2026 | 389.00 | 391.50 | 389.00 | 389.00 | 389.00 | -9.95% | 16,081,700 |
| Mar 6, 2026 | 442.50 | 450.50 | 430.50 | 432.00 | 432.00 | -4.00% | 13,951,000 |
| Mar 5, 2026 | 450.50 | 450.50 | 417.00 | 450.00 | 450.00 | 7.91% | 18,583,550 |
| Mar 4, 2026 | 440.00 | 440.00 | 417.00 | 417.00 | 417.00 | -9.94% | 27,313,100 |
| Mar 3, 2026 | 477.00 | 493.50 | 457.00 | 463.00 | 463.00 | -3.74% | 18,315,950 |
| Mar 2, 2026 | 463.50 | 504.00 | 463.50 | 481.00 | 481.00 | -0.10% | 77,080,360 |
| Feb 26, 2026 | 458.00 | 484.50 | 436.00 | 481.50 | 481.50 | 5.02% | 85,076,980 |
| Feb 25, 2026 | 454.50 | 463.00 | 438.00 | 458.50 | 458.50 | 2.80% | 77,287,410 |
| Feb 24, 2026 | 410.50 | 446.00 | 408.00 | 446.00 | 446.00 | 9.99% | 85,601,580 |
| Feb 23, 2026 | 387.00 | 405.50 | 387.00 | 405.50 | 405.50 | 9.89% | 51,891,070 |
| Feb 11, 2026 | 371.50 | 379.50 | 366.50 | 369.00 | 369.00 | -0.67% | 46,907,630 |
| Feb 10, 2026 | 356.00 | 381.50 | 351.00 | 371.50 | 371.50 | 6.91% | 63,529,130 |
| Feb 9, 2026 | 355.00 | 358.00 | 332.50 | 347.50 | 347.50 | 2.21% | 80,558,980 |
| Feb 6, 2026 | 336.00 | 347.50 | 329.00 | 340.00 | 340.00 | -6.98% | 68,395,690 |
| Feb 5, 2026 | 380.50 | 385.00 | 361.50 | 365.50 | 365.50 | -5.80% | 72,224,130 |
| Feb 4, 2026 | 371.00 | 401.00 | 370.00 | 388.00 | 388.00 | 0.78% | 101,462,300 |
| Feb 3, 2026 | 384.50 | 397.50 | 375.00 | 385.00 | 385.00 | 5.48% | 68,774,210 |
| Feb 2, 2026 | 375.00 | 377.00 | 355.00 | 365.00 | 365.00 | -3.57% | 88,667,650 |
| Jan 30, 2026 | 347.50 | 378.50 | 343.00 | 378.50 | 378.50 | 9.87% | 76,990,790 |
| Jan 29, 2026 | 365.00 | 365.00 | 334.50 | 344.50 | 344.50 | -6.26% | 59,274,180 |
| Jan 28, 2026 | 356.50 | 370.00 | 355.00 | 367.50 | 367.50 | 3.81% | 45,778,280 |
| Jan 27, 2026 | 333.50 | 363.00 | 329.00 | 354.00 | 354.00 | 6.31% | 68,458,440 |
| Jan 26, 2026 | 333.50 | 335.00 | 318.00 | 333.00 | 333.00 | -1.77% | 43,059,380 |
| Jan 23, 2026 | 327.50 | 340.00 | 327.50 | 339.00 | 339.00 | 3.67% | 45,013,460 |
| Jan 22, 2026 | 335.50 | 343.00 | 325.00 | 327.00 | 327.00 | 1.87% | 63,875,530 |
| Jan 21, 2026 | 312.50 | 328.00 | 310.50 | 321.00 | 321.00 | 4.22% | 78,655,690 |
| Jan 20, 2026 | 297.00 | 318.00 | 295.50 | 308.00 | 308.00 | 2.33% | 117,003,200 |
| Jan 19, 2026 | 278.00 | 301.00 | 274.50 | 301.00 | 301.00 | 9.85% | 76,308,580 |
| Jan 16, 2026 | 253.00 | 274.00 | 247.00 | 274.00 | 274.00 | 9.82% | 74,016,520 |
| Jan 15, 2026 | 250.00 | 257.50 | 245.50 | 249.50 | 249.50 | -0.20% | 30,354,320 |
| Jan 14, 2026 | 255.50 | 256.00 | 245.50 | 250.00 | 250.00 | -1.57% | 30,300,380 |
| Jan 13, 2026 | 246.50 | 257.00 | 242.50 | 254.00 | 254.00 | 4.31% | 56,504,690 |