Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 1,005.00
+81.00 (8.77%)
Aug 5, 2026, 10:33 AM CST
Unimicron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 8.77% | 1,627,000 |
| Aug 4, 2026 | 878.00 | 948.00 | 873.00 | 924.00 | 924.00 | 6.82% | 53,794,110 |
| Aug 3, 2026 | 842.00 | 865.00 | 842.00 | 865.00 | 865.00 | 9.91% | 22,488,130 |
| 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% | 51,011,930 |
| Jul 29, 2026 | 785.00 | 786.00 | 688.00 | 688.00 | 688.00 | -9.95% | 30,898,940 |
| 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% | 15,639,270 |
| 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% | 27,074,850 |
| Jul 22, 2026 | 876.00 | 907.00 | 876.00 | 907.00 | 907.00 | 9.94% | 22,680,760 |
| Jul 21, 2026 | 785.00 | 825.00 | 775.00 | 825.00 | 825.00 | 10.00% | 17,930,810 |
| 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% | 29,580,522 |
| 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% | 37,733,050 |
| Jul 14, 2026 | 896.00 | 914.00 | 826.00 | 874.00 | 874.00 | -3.21% | 28,345,810 |
| 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% | 33,360,850 |
| Jul 8, 2026 | 856.00 | 882.00 | 843.00 | 863.00 | 863.00 | 2.74% | 32,599,020 |
| Jul 7, 2026 | 880.00 | 901.00 | 836.00 | 840.00 | 840.00 | -8.40% | 44,636,370 |
| Jul 6, 2026 | 972.00 | 972.00 | 897.00 | 917.00 | 917.00 | -5.17% | 24,411,700 |
| Jul 3, 2026 | 945.00 | 982.00 | 926.00 | 969.00 | 967.02 | -1.02% | 19,037,504 |
| Jul 2, 2026 | 998.00 | 1,015.00 | 978.00 | 979.00 | 977.00 | -5.87% | 27,969,154 |
| Jul 1, 2026 | 1,085.00 | 1,115.00 | 1,035.00 | 1,040.00 | 1,037.87 | -2.80% | 32,191,506 |
| Jun 30, 2026 | 1,015.00 | 1,070.00 | 1,010.00 | 1,070.00 | 1,067.81 | 9.63% | 33,825,853 |
| Jun 29, 2026 | 999.00 | 1,010.00 | 950.00 | 976.00 | 974.01 | 0.10% | 28,366,869 |
| Jun 26, 2026 | 1,000.00 | 1,090.00 | 964.00 | 975.00 | 973.01 | -4.41% | 77,931,761 |
| Jun 25, 2026 | 949.00 | 1,020.00 | 944.00 | 1,020.00 | 1,017.92 | 9.56% | 34,425,108 |
| Jun 24, 2026 | 938.00 | 952.00 | 916.00 | 931.00 | 929.10 | -4.41% | 27,122,991 |
| Jun 23, 2026 | 1,000.00 | 1,075.00 | 974.00 | 974.00 | 972.01 | -3.08% | 26,622,491 |
| Jun 22, 2026 | 999.00 | 1,055.00 | 992.00 | 1,005.00 | 1,002.95 | 3.82% | 27,784,024 |
| Jun 18, 2026 | 1,000.00 | 1,005.00 | 965.00 | 968.00 | 966.02 | -2.02% | 21,005,900 |
| Jun 17, 2026 | 970.00 | 1,010.00 | 965.00 | 988.00 | 985.98 | 0.71% | 18,169,050 |
| Jun 16, 2026 | 986.00 | 1,005.00 | 965.00 | 981.00 | 979.00 | 2.19% | 20,022,280 |
| Jun 15, 2026 | 948.00 | 961.00 | 920.00 | 960.00 | 958.04 | 6.43% | 16,563,350 |
| Jun 12, 2026 | 922.00 | 930.00 | 890.00 | 902.00 | 900.16 | 5.62% | 15,944,330 |
| Jun 11, 2026 | 884.00 | 906.00 | 811.00 | 854.00 | 852.25 | -3.39% | 27,061,060 |
| Jun 10, 2026 | 938.00 | 960.00 | 875.00 | 884.00 | 882.19 | -8.77% | 26,494,510 |
| Jun 9, 2026 | 950.00 | 972.00 | 920.00 | 969.00 | 967.02 | 6.37% | 23,269,699 |
| Jun 8, 2026 | 840.00 | 925.00 | 840.00 | 911.00 | 909.14 | -2.36% | 25,312,312 |
| Jun 5, 2026 | 950.00 | 969.00 | 890.00 | 933.00 | 931.09 | -3.91% | 25,980,880 |
| Jun 4, 2026 | 977.00 | 1,005.00 | 970.00 | 971.00 | 969.02 | -2.90% | 13,360,910 |
| Jun 3, 2026 | 976.00 | 1,010.00 | 964.00 | 1,000.00 | 997.96 | 2.56% | 19,513,430 |
| Jun 2, 2026 | 1,050.00 | 1,050.00 | 950.00 | 975.00 | 973.01 | -7.14% | 29,360,750 |
| Jun 1, 2026 | 1,070.00 | 1,100.00 | 1,025.00 | 1,050.00 | 1,047.85 | -0.47% | 19,127,600 |
| May 29, 2026 | 1,090.00 | 1,095.00 | 1,035.00 | 1,055.00 | 1,052.84 | 2.93% | 21,031,420 |
| May 28, 2026 | 1,125.00 | 1,130.00 | 1,000.00 | 1,025.00 | 1,022.91 | -5.09% | 25,166,670 |
| May 27, 2026 | 1,105.00 | 1,110.00 | 1,045.00 | 1,080.00 | 1,077.79 | -0.46% | 27,339,400 |
| May 26, 2026 | 992.00 | 1,085.00 | 989.00 | 1,085.00 | 1,082.78 | 9.60% | 31,570,460 |