Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 138.50
+1.00 (0.73%)
Aug 1, 2025, 1:30 PM CST
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 139.00 | 139.50 | 136.50 | 137.50 | 137.50 | -3.17% | 44,859,949 |
| 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 |
| Jul 21, 2025 | 133.00 | 135.50 | 131.50 | 133.50 | 133.50 | 0.38% | 28,460,895 |
| Jul 18, 2025 | 134.50 | 135.00 | 131.50 | 133.00 | 133.00 | -0.37% | 33,368,863 |
| Jul 17, 2025 | 137.00 | 138.50 | 132.00 | 133.50 | 133.50 | -1.48% | 59,690,609 |
| Jul 16, 2025 | 133.50 | 141.50 | 130.00 | 135.50 | 135.50 | 2.65% | 178,506,421 |
| Jul 15, 2025 | 120.00 | 132.00 | 120.00 | 132.00 | 132.00 | 10.00% | 96,095,745 |
| Jul 14, 2025 | 123.50 | 124.00 | 119.50 | 120.00 | 120.00 | -3.23% | 24,231,920 |
| Jul 11, 2025 | 126.50 | 127.50 | 123.50 | 124.00 | 124.00 | -1.20% | 24,649,337 |
| Jul 10, 2025 | 124.00 | 128.00 | 122.00 | 125.50 | 125.50 | 2.45% | 68,131,403 |
| Jul 9, 2025 | 116.50 | 124.00 | 115.50 | 122.50 | 121.00 | 5.60% | 54,030,327 |
| Jul 8, 2025 | 114.00 | 116.50 | 113.00 | 116.00 | 114.58 | 0.87% | 11,351,711 |
| Jul 7, 2025 | 120.00 | 120.50 | 115.00 | 115.00 | 113.59 | -2.54% | 25,206,718 |
| Jul 4, 2025 | 118.50 | 121.00 | 116.00 | 118.00 | 116.56 | 0.85% | 55,902,863 |
| Jul 3, 2025 | 114.00 | 119.50 | 113.50 | 117.00 | 115.57 | 4.46% | 73,095,740 |
| Jul 2, 2025 | 112.00 | 113.50 | 111.50 | 112.00 | 110.63 | - | 9,382,986 |
| Jul 1, 2025 | 114.00 | 116.00 | 112.00 | 112.00 | 110.63 | -1.75% | 22,333,420 |
| Jun 30, 2025 | 113.50 | 115.00 | 111.50 | 114.00 | 112.60 | 0.88% | 14,542,516 |
| Jun 27, 2025 | 114.00 | 115.00 | 110.50 | 113.00 | 111.62 | -0.88% | 21,443,953 |
| Jun 26, 2025 | 114.00 | 115.50 | 112.50 | 114.00 | 112.60 | - | 18,058,164 |
| Jun 25, 2025 | 114.00 | 116.00 | 112.50 | 114.00 | 112.60 | 2.24% | 36,948,650 |
| Jun 24, 2025 | 113.00 | 116.50 | 110.50 | 111.50 | 110.14 | 1.36% | 83,917,118 |
| Jun 23, 2025 | 99.00 | 110.00 | 98.30 | 110.00 | 108.65 | 10.00% | 61,005,719 |
| Jun 20, 2025 | 101.50 | 103.00 | 100.00 | 100.00 | 98.78 | -0.50% | 37,322,671 |
| Jun 19, 2025 | 103.00 | 103.50 | 100.50 | 100.50 | 99.27 | -2.90% | 9,799,692 |
| Jun 18, 2025 | 101.50 | 104.00 | 101.00 | 103.50 | 102.23 | 1.97% | 11,830,229 |
| Jun 17, 2025 | 104.00 | 105.00 | 100.00 | 101.50 | 100.26 | -1.46% | 15,853,641 |
| Jun 16, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 101.74 | 0.49% | 8,617,800 |
| Jun 13, 2025 | 105.50 | 106.00 | 102.50 | 102.50 | 101.25 | -4.21% | 14,132,424 |
| Jun 12, 2025 | 108.50 | 108.50 | 106.50 | 107.00 | 105.69 | -1.83% | 10,436,870 |
| Jun 11, 2025 | 107.00 | 110.00 | 105.50 | 109.00 | 107.67 | 1.87% | 24,252,468 |
| Jun 10, 2025 | 101.50 | 107.50 | 101.50 | 107.00 | 105.69 | 7.00% | 25,944,396 |
| Jun 9, 2025 | 103.00 | 103.00 | 98.10 | 100.00 | 98.78 | -2.91% | 19,438,772 |
| Jun 6, 2025 | 102.50 | 104.50 | 102.00 | 103.00 | 101.74 | - | 6,446,921 |
| Jun 5, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 101.74 | - | 11,706,643 |
| Jun 4, 2025 | 103.50 | 105.50 | 101.50 | 103.00 | 101.74 | 0.98% | 22,324,577 |
| Jun 3, 2025 | 103.00 | 103.50 | 101.50 | 102.00 | 100.75 | 0.99% | 10,973,551 |
| Jun 2, 2025 | 104.00 | 104.50 | 100.50 | 101.00 | 99.76 | -4.72% | 18,463,321 |
| May 29, 2025 | 111.50 | 111.50 | 106.00 | 106.00 | 104.70 | -3.20% | 31,984,482 |
| May 28, 2025 | 112.00 | 115.00 | 105.50 | 109.50 | 108.16 | -0.90% | 74,406,490 |
| May 27, 2025 | 106.00 | 112.50 | 104.50 | 110.50 | 109.15 | 6.25% | 68,253,739 |
| May 26, 2025 | 106.00 | 106.50 | 103.50 | 104.00 | 102.73 | -1.89% | 18,075,343 |
| May 23, 2025 | 102.00 | 108.50 | 101.50 | 106.00 | 104.70 | 3.92% | 37,781,246 |
| May 22, 2025 | 101.50 | 102.50 | 100.50 | 102.00 | 100.75 | -0.49% | 8,702,429 |