Global Unichip Corp. (TPE:3443)
Taiwan · Delayed Price · Currency is TWD 1,720.00
-15.00 (-0.86%)
Nov 7, 2025, 2:38 PM CST
Global Unichip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,705.00 | 1,745.00 | 1,665.00 | 1,720.00 | 1,720.00 | -0.86% | 4,857,683 |
| Nov 6, 2025 | 1,685.00 | 1,765.00 | 1,680.00 | 1,735.00 | 1,735.00 | 8.10% | 9,020,492 |
| Nov 5, 2025 | 1,570.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,605.00 | -1.83% | 4,903,079 |
| Nov 4, 2025 | 1,615.00 | 1,710.00 | 1,575.00 | 1,635.00 | 1,635.00 | 3.48% | 8,511,485 |
| Nov 3, 2025 | 1,580.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,580.00 | 3.27% | 4,702,250 |
| Oct 31, 2025 | 1,475.00 | 1,575.00 | 1,470.00 | 1,530.00 | 1,530.00 | 6.25% | 7,122,102 |
| Oct 30, 2025 | 1,480.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,440.00 | -2.04% | 3,036,144 |
| Oct 29, 2025 | 1,495.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.68% | 3,583,489 |
| Oct 28, 2025 | 1,580.00 | 1,585.00 | 1,450.00 | 1,480.00 | 1,480.00 | -7.50% | 8,490,483 |
| Oct 27, 2025 | 1,680.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.93% | 4,873,160 |
| Oct 23, 2025 | 1,645.00 | 1,645.00 | 1,585.00 | 1,615.00 | 1,615.00 | -3.00% | 3,836,656 |
| Oct 22, 2025 | 1,660.00 | 1,710.00 | 1,635.00 | 1,665.00 | 1,665.00 | -0.60% | 6,209,642 |
| Oct 21, 2025 | 1,570.00 | 1,675.00 | 1,570.00 | 1,675.00 | 1,675.00 | 9.84% | 6,809,999 |
| Oct 20, 2025 | 1,515.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2.01% | 2,968,903 |
| Oct 17, 2025 | 1,465.00 | 1,510.00 | 1,445.00 | 1,495.00 | 1,495.00 | 1.70% | 2,756,055 |
| Oct 16, 2025 | 1,495.00 | 1,510.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.34% | 2,632,109 |
| Oct 15, 2025 | 1,465.00 | 1,495.00 | 1,435.00 | 1,475.00 | 1,475.00 | 2.08% | 2,664,377 |
| Oct 14, 2025 | 1,550.00 | 1,560.00 | 1,435.00 | 1,445.00 | 1,445.00 | -3.67% | 5,808,227 |
| Oct 13, 2025 | 1,450.00 | 1,505.00 | 1,445.00 | 1,500.00 | 1,500.00 | -0.99% | 3,477,170 |
| Oct 9, 2025 | 1,520.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | 2.02% | 6,229,235 |
| Oct 8, 2025 | 1,410.00 | 1,495.00 | 1,390.00 | 1,485.00 | 1,485.00 | 7.22% | 8,365,019 |
| Oct 7, 2025 | 1,405.00 | 1,410.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.73% | 2,843,257 |
| Oct 3, 2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.36% | 2,153,972 |
| Oct 2, 2025 | 1,355.00 | 1,430.00 | 1,355.00 | 1,380.00 | 1,380.00 | 2.99% | 6,060,772 |
| Oct 1, 2025 | 1,355.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 2,330,548 |
| Sep 30, 2025 | 1,270.00 | 1,350.00 | 1,265.00 | 1,340.00 | 1,340.00 | 6.77% | 3,283,392 |
| Sep 29, 2025 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | - |
| Sep 26, 2025 | 1,300.00 | 1,305.00 | 1,230.00 | 1,255.00 | 1,255.00 | -4.20% | 3,308,380 |
| Sep 25, 2025 | 1,305.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.77% | 1,569,825 |
| Sep 24, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 1,248,172 |
| Sep 23, 2025 | 1,310.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.15% | 2,052,766 |
| Sep 22, 2025 | 1,305.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.78% | 1,863,427 |
| Sep 19, 2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.53% | 1,121,018 |
| Sep 18, 2025 | 1,305.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1.55% | 1,245,698 |
| Sep 17, 2025 | 1,315.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.90% | 1,868,658 |
| Sep 16, 2025 | 1,320.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.13% | 2,442,205 |
| Sep 15, 2025 | 1,400.00 | 1,415.00 | 1,305.00 | 1,330.00 | 1,330.00 | -3.27% | 4,109,393 |
| Sep 12, 2025 | 1,400.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.08% | 2,158,374 |
| Sep 11, 2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 2,047,967 |
| Sep 10, 2025 | 1,420.00 | 1,425.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.07% | 2,825,395 |
| Sep 9, 2025 | 1,360.00 | 1,435.00 | 1,350.00 | 1,400.00 | 1,400.00 | 4.09% | 4,432,585 |
| Sep 8, 2025 | 1,380.00 | 1,385.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 2,244,875 |
| Sep 5, 2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,345.00 | 3.46% | 2,064,458 |
| Sep 4, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 1,141,700 |
| Sep 3, 2025 | 1,320.00 | 1,340.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 2,951,715 |
| Sep 2, 2025 | 1,355.00 | 1,375.00 | 1,295.00 | 1,310.00 | 1,310.00 | -1.87% | 2,801,147 |
| Sep 1, 2025 | 1,350.00 | 1,365.00 | 1,310.00 | 1,335.00 | 1,335.00 | 0.38% | 3,144,168 |
| Aug 29, 2025 | 1,360.00 | 1,375.00 | 1,310.00 | 1,330.00 | 1,330.00 | -1.48% | 3,305,378 |
| Aug 28, 2025 | 1,350.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 2,665,417 |
| Aug 27, 2025 | 1,395.00 | 1,395.00 | 1,330.00 | 1,345.00 | 1,345.00 | -3.58% | 4,665,759 |