Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 970.00
-7.00 (-0.72%)
Sep 14, 2026, 1:30 PM CST
Unimicron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 947.00 | 979.00 | 932.00 | 970.00 | 970.00 | -0.72% | 13,143,338 |
| Sep 11, 2026 | 969.00 | 990.00 | 958.00 | 977.00 | 977.00 | -1.71% | 11,402,880 |
| Sep 10, 2026 | 993.00 | 1,005.00 | 966.00 | 994.00 | 994.00 | 0.10% | 18,969,314 |
| Sep 9, 2026 | 980.00 | 1,005.00 | 980.00 | 993.00 | 993.00 | 4.09% | 21,332,775 |
| Sep 8, 2026 | 964.00 | 975.00 | 939.00 | 954.00 | 954.00 | 0.53% | 17,689,108 |
| Sep 7, 2026 | 939.00 | 965.00 | 911.00 | 949.00 | 949.00 | 5.21% | 21,830,760 |
| Sep 4, 2026 | 930.00 | 940.00 | 873.00 | 902.00 | 902.00 | -2.28% | 40,840,597 |
| Sep 3, 2026 | 997.00 | 1,005.00 | 923.00 | 923.00 | 923.00 | -5.14% | 33,450,176 |
| Sep 2, 2026 | 955.00 | 988.00 | 948.00 | 973.00 | 973.00 | 0.21% | 26,056,944 |
| Sep 1, 2026 | 921.00 | 994.00 | 911.00 | 971.00 | 971.00 | -2.80% | 94,225,548 |
| Aug 31, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -10.00% | 4,207,091 |
| Aug 28, 2026 | 1,200.00 | 1,230.00 | 1,070.00 | 1,110.00 | 1,110.00 | -5.93% | 28,630,267 |
| Aug 27, 2026 | 1,170.00 | 1,205.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1.72% | 24,031,490 |
| Aug 26, 2026 | 1,090.00 | 1,180.00 | 1,080.00 | 1,160.00 | 1,160.00 | 5.94% | 22,563,549 |
| Aug 25, 2026 | 1,070.00 | 1,095.00 | 1,030.00 | 1,095.00 | 1,095.00 | 1.86% | 15,157,381 |
| Aug 24, 2026 | 1,100.00 | 1,120.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 10,751,981 |
| Aug 21, 2026 | 1,120.00 | 1,120.00 | 1,030.00 | 1,085.00 | 1,085.00 | -4.82% | 23,202,820 |
| Aug 20, 2026 | 1,165.00 | 1,165.00 | 1,085.00 | 1,140.00 | 1,140.00 | 0.88% | 16,186,229 |
| Aug 19, 2026 | 1,110.00 | 1,165.00 | 1,085.00 | 1,130.00 | 1,130.00 | -1.31% | 24,248,587 |
| Aug 18, 2026 | 1,130.00 | 1,200.00 | 1,115.00 | 1,145.00 | 1,145.00 | 2.23% | 38,530,708 |
| Aug 17, 2026 | 1,045.00 | 1,120.00 | 1,035.00 | 1,120.00 | 1,120.00 | 9.80% | 53,834,958 |
| Aug 14, 2026 | 1,020.00 | 1,025.00 | 995.00 | 1,020.00 | 1,020.00 | 2.00% | 9,601,898 |
| Aug 13, 2026 | 1,045.00 | 1,045.00 | 976.00 | 1,000.00 | 1,000.00 | - | 8,899,504 |
| Aug 12, 2026 | 999.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 0.81% | 8,196,771 |
| Aug 11, 2026 | 988.00 | 995.00 | 972.00 | 992.00 | 992.00 | - | 5,181,158 |
| Aug 10, 2026 | 979.00 | 995.00 | 976.00 | 992.00 | 992.00 | 3.87% | 7,464,140 |
| Aug 7, 2026 | 986.00 | 999.00 | 942.00 | 955.00 | 955.00 | -1.85% | 21,596,279 |
| Aug 6, 2026 | 958.00 | 995.00 | 928.00 | 973.00 | 973.00 | 0.41% | 25,817,573 |
| Aug 5, 2026 | 1,005.00 | 1,010.00 | 962.00 | 969.00 | 969.00 | 4.87% | 44,511,982 |
| Aug 4, 2026 | 878.00 | 948.00 | 873.00 | 924.00 | 924.00 | 6.82% | 53,849,638 |
| Aug 3, 2026 | 842.00 | 865.00 | 842.00 | 865.00 | 865.00 | 9.91% | 22,551,444 |
| Jul 31, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 9.92% | 3,142,252 |
| Jul 30, 2026 | 670.00 | 756.00 | 653.00 | 716.00 | 716.00 | 4.07% | 51,045,032 |
| Jul 29, 2026 | 785.00 | 786.00 | 688.00 | 688.00 | 688.00 | -9.95% | 30,987,156 |
| Jul 28, 2026 | 791.00 | 792.00 | 764.00 | 764.00 | 764.00 | -9.91% | 18,182,748 |
| Jul 27, 2026 | 850.00 | 854.00 | 804.00 | 848.00 | 848.00 | 1.07% | 15,654,238 |
| Jul 24, 2026 | 880.00 | 892.00 | 825.00 | 839.00 | 839.00 | -6.36% | 19,813,146 |
| Jul 23, 2026 | 915.00 | 918.00 | 872.00 | 896.00 | 896.00 | -1.21% | 27,135,078 |
| Jul 22, 2026 | 876.00 | 907.00 | 876.00 | 907.00 | 907.00 | 9.94% | 22,709,100 |
| Jul 21, 2026 | 785.00 | 825.00 | 775.00 | 825.00 | 825.00 | 10.00% | 17,941,207 |
| Jul 20, 2026 | 778.00 | 812.00 | 747.00 | 750.00 | 750.00 | -5.54% | 30,088,875 |
| Jul 17, 2026 | 809.00 | 842.00 | 794.00 | 794.00 | 794.00 | -9.98% | 30,076,422 |
| Jul 16, 2026 | 911.00 | 915.00 | 872.00 | 882.00 | 882.00 | -5.77% | 27,529,533 |
| Jul 15, 2026 | 882.00 | 960.00 | 870.00 | 936.00 | 936.00 | 7.09% | 37,778,377 |
| Jul 14, 2026 | 896.00 | 914.00 | 826.00 | 874.00 | 874.00 | -3.21% | 28,345,812 |
| Jul 13, 2026 | 921.00 | 948.00 | 892.00 | 903.00 | 903.00 | 3.20% | 33,722,307 |
| Jul 9, 2026 | 890.00 | 925.00 | 867.00 | 875.00 | 875.00 | 1.39% | 33,401,581 |
| Jul 8, 2026 | 856.00 | 882.00 | 843.00 | 863.00 | 863.00 | 2.74% | 32,629,297 |
| Jul 7, 2026 | 880.00 | 901.00 | 836.00 | 840.00 | 840.00 | -8.40% | 44,703,256 |
| Jul 6, 2026 | 972.00 | 972.00 | 897.00 | 917.00 | 917.00 | -5.17% | 24,458,605 |