Unimicron Technology Corp. (TPE:3037)
Taiwan · Delayed Price · Currency is TWD 1,000.00
+25.00 (2.56%)
Jun 3, 2026, 1:30 PM CST
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 976.00 | 1,010.00 | 964.00 | 1,000.00 | 1,000.00 | 2.56% | 19,456,790 |
| Jun 2, 2026 | 1,050.00 | 1,050.00 | 950.00 | 975.00 | 975.00 | -7.14% | 29,302,480 |
| Jun 1, 2026 | 1,070.00 | 1,100.00 | 1,025.00 | 1,050.00 | 1,050.00 | -0.47% | 19,127,600 |
| May 29, 2026 | 1,090.00 | 1,095.00 | 1,035.00 | 1,055.00 | 1,055.00 | 2.93% | 21,031,420 |
| May 28, 2026 | 1,125.00 | 1,130.00 | 1,000.00 | 1,025.00 | 1,025.00 | -5.09% | 25,098,840 |
| May 27, 2026 | 1,105.00 | 1,110.00 | 1,045.00 | 1,080.00 | 1,080.00 | -0.46% | 27,272,260 |
| May 26, 2026 | 992.00 | 1,085.00 | 989.00 | 1,085.00 | 1,085.00 | 9.60% | 31,538,780 |
| May 25, 2026 | 1,020.00 | 1,030.00 | 978.00 | 990.00 | 990.00 | 2.06% | 23,595,070 |
| May 22, 2026 | 932.00 | 986.00 | 931.00 | 970.00 | 970.00 | 7.18% | 39,403,962 |
| May 21, 2026 | 870.00 | 905.00 | 868.00 | 905.00 | 905.00 | 9.96% | 32,585,500 |
| May 20, 2026 | 819.00 | 830.00 | 793.00 | 823.00 | 823.00 | 0.61% | 21,286,040 |
| May 19, 2026 | 821.00 | 860.00 | 808.00 | 818.00 | 818.00 | 0.25% | 23,512,550 |
| May 18, 2026 | 791.00 | 818.00 | 776.00 | 816.00 | 816.00 | -0.61% | 21,389,720 |
| May 15, 2026 | 901.00 | 902.00 | 814.00 | 821.00 | 821.00 | -6.81% | 31,599,900 |
| May 14, 2026 | 910.00 | 918.00 | 879.00 | 881.00 | 881.00 | -1.23% | 29,885,770 |
| May 13, 2026 | 853.00 | 903.00 | 853.00 | 892.00 | 892.00 | 1.94% | 26,722,630 |
| May 12, 2026 | 904.00 | 926.00 | 872.00 | 875.00 | 875.00 | 1.63% | 30,082,200 |
| May 11, 2026 | 830.00 | 889.00 | 822.00 | 861.00 | 861.00 | 5.26% | 28,294,270 |
| May 8, 2026 | 871.00 | 872.00 | 808.00 | 818.00 | 818.00 | -8.71% | 35,968,710 |
| May 7, 2026 | 875.00 | 905.00 | 862.00 | 896.00 | 896.00 | 4.43% | 26,519,250 |
| May 6, 2026 | 908.00 | 928.00 | 846.00 | 858.00 | 858.00 | -4.98% | 44,744,330 |
| 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% | 43,735,340 |
| 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% | 33,082,420 |
| Apr 28, 2026 | 864.00 | 886.00 | 822.00 | 825.00 | 825.00 | -1.67% | 39,783,120 |
| Apr 27, 2026 | 835.00 | 839.00 | 790.00 | 839.00 | 839.00 | 6.20% | 8,268,907 |
| Apr 24, 2026 | 775.00 | 790.00 | 760.00 | 790.00 | 790.00 | 8.52% | 9,904,455 |
| Apr 23, 2026 | 726.00 | 749.00 | 660.00 | 728.00 | 728.00 | 1.68% | 8,247,815 |
| Apr 22, 2026 | 718.00 | 730.00 | 711.00 | 716.00 | 716.00 | 0.85% | 4,691,666 |
| Apr 21, 2026 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 4.72% | 8,275,747 |
| 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% | 4,620,642 |
| Apr 16, 2026 | 620.00 | 646.00 | 606.00 | 645.00 | 645.00 | 4.37% | 7,013,959 |
| Apr 15, 2026 | 600.00 | 629.00 | 600.00 | 618.00 | 618.00 | 3.52% | 8,044,362 |
| Apr 14, 2026 | 630.00 | 630.00 | 592.00 | 597.00 | 597.00 | -4.63% | 10,850,370 |
| Apr 13, 2026 | 635.00 | 648.00 | 624.00 | 626.00 | 626.00 | -1.88% | 58,280,940 |
| Apr 10, 2026 | 641.00 | 660.00 | 620.00 | 638.00 | 638.00 | 2.08% | 31,008,740 |
| Apr 9, 2026 | 624.00 | 655.00 | 614.00 | 625.00 | 625.00 | 0.81% | 43,182,030 |
| 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% | 36,445,460 |
| Apr 2, 2026 | 535.00 | 537.00 | 515.00 | 519.00 | 519.00 | 6.24% | 49,200,500 |
| Apr 1, 2026 | 484.00 | 488.50 | 477.00 | 488.50 | 488.50 | 9.90% | 7,394,059 |
| 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 |