Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 881.00
-11.00 (-1.23%)
May 14, 2026, 1:30 PM CST
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 910.00 | 918.00 | 879.00 | 881.00 | 881.00 | -1.23% | 29,885,774 |
| May 13, 2026 | 853.00 | 903.00 | 853.00 | 892.00 | 892.00 | 1.94% | 26,678,000 |
| May 12, 2026 | 904.00 | 926.00 | 872.00 | 875.00 | 875.00 | 1.63% | 30,020,310 |
| May 11, 2026 | 830.00 | 889.00 | 822.00 | 861.00 | 861.00 | 5.26% | 28,238,640 |
| May 8, 2026 | 871.00 | 872.00 | 808.00 | 818.00 | 818.00 | -8.71% | 35,873,420 |
| May 7, 2026 | 875.00 | 905.00 | 862.00 | 896.00 | 896.00 | 4.43% | 26,476,350 |
| May 6, 2026 | 908.00 | 928.00 | 846.00 | 858.00 | 858.00 | -4.98% | 44,664,270 |
| May 5, 2026 | 899.00 | 948.00 | 893.00 | 903.00 | 903.00 | -0.88% | 26,899,770 |
| May 4, 2026 | 912.00 | 920.00 | 862.00 | 911.00 | 911.00 | 3.17% | 43,631,190 |
| Apr 30, 2026 | 828.00 | 883.00 | 815.00 | 883.00 | 883.00 | 9.96% | 34,420,540 |
| Apr 29, 2026 | 805.00 | 832.00 | 782.00 | 803.00 | 803.00 | -2.67% | 33,026,360 |
| Apr 28, 2026 | 864.00 | 886.00 | 822.00 | 825.00 | 825.00 | -1.67% | 39,718,950 |
| Apr 27, 2026 | 835.00 | 839.00 | 790.00 | 839.00 | 839.00 | 6.20% | 8,182,746 |
| Apr 24, 2026 | 775.00 | 790.00 | 760.00 | 790.00 | 790.00 | 8.52% | 9,830,673 |
| Apr 23, 2026 | 726.00 | 749.00 | 660.00 | 728.00 | 728.00 | 1.68% | 8,192,145 |
| Apr 22, 2026 | 718.00 | 730.00 | 711.00 | 716.00 | 716.00 | 0.85% | 4,680,852 |
| Apr 21, 2026 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 4.72% | 8,245,777 |
| Apr 20, 2026 | 644.00 | 707.00 | 644.00 | 678.00 | 678.00 | 5.44% | 9,523,328 |
| Apr 17, 2026 | 640.00 | 645.00 | 633.00 | 643.00 | 643.00 | -0.31% | 4,584,402 |
| Apr 16, 2026 | 620.00 | 646.00 | 606.00 | 645.00 | 645.00 | 4.37% | 6,967,946 |
| Apr 15, 2026 | 600.00 | 629.00 | 600.00 | 618.00 | 618.00 | 3.52% | 7,157,090 |
| Apr 14, 2026 | 630.00 | 630.00 | 592.00 | 597.00 | 597.00 | -4.63% | 10,794,640 |
| Apr 13, 2026 | 635.00 | 648.00 | 624.00 | 626.00 | 626.00 | -1.88% | 58,203,240 |
| Apr 10, 2026 | 641.00 | 660.00 | 620.00 | 638.00 | 638.00 | 2.08% | 30,952,290 |
| Apr 9, 2026 | 624.00 | 655.00 | 614.00 | 625.00 | 625.00 | 0.81% | 43,081,460 |
| Apr 8, 2026 | 606.00 | 620.00 | 597.00 | 620.00 | 620.00 | 9.93% | 40,134,190 |
| Apr 7, 2026 | 546.00 | 570.00 | 545.00 | 564.00 | 564.00 | 8.67% | 36,366,800 |
| 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 |