Global Unichip Corp. (TPE:3443)
Taiwan · Delayed Price · Currency is TWD 1,255.00
+40.00 (3.29%)
Aug 1, 2025, 1:30 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | - | 0.41% | 230,163 |
| Jul 31, 2025 | 1,205.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1.25% | 1,433,858 |
| Jul 30, 2025 | 1,225.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 1,168,266 |
| Jul 29, 2025 | 1,230.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.02% | 992,574 |
| Jul 28, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.82% | 1,384,738 |
| Jul 25, 2025 | 1,185.00 | 1,230.00 | 1,165.00 | 1,225.00 | 1,225.00 | 2.94% | 1,982,009 |
| Jul 24, 2025 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.42% | 809,353 |
| Jul 23, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,195.00 | 2.14% | 759,888 |
| Jul 22, 2025 | 1,200.00 | 1,215.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.09% | 1,261,099 |
| Jul 21, 2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,195.00 | 1,195.00 | -3.63% | 1,520,030 |
| Jul 18, 2025 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.40% | 1,258,169 |
| Jul 17, 2025 | 1,250.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 932,289 |
| Jul 16, 2025 | 1,215.00 | 1,260.00 | 1,215.00 | 1,235.00 | 1,235.00 | 2.49% | 2,378,998 |
| Jul 15, 2025 | 1,220.00 | 1,235.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.82% | 1,049,953 |
| Jul 14, 2025 | 1,255.00 | 1,260.00 | 1,200.00 | 1,215.00 | 1,215.00 | -2.80% | 1,044,588 |
| Jul 11, 2025 | 1,245.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.21% | 1,390,706 |
| Jul 10, 2025 | 1,235.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.82% | 927,292 |
| Jul 9, 2025 | 1,225.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.41% | 1,338,655 |
| Jul 8, 2025 | 1,240.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,220.00 | -3.17% | 1,914,156 |
| Jul 7, 2025 | 1,260.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 0.40% | 1,322,142 |
| Jul 4, 2025 | 1,280.00 | 1,295.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.18% | 1,583,796 |
| Jul 3, 2025 | 1,325.00 | 1,325.00 | 1,265.00 | 1,270.00 | 1,270.00 | -4.15% | 2,998,896 |
| Jul 2, 2025 | 1,305.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,325.00 | 1.15% | 1,802,975 |
| Jul 1, 2025 | 1,320.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.38% | 2,120,261 |
| Jun 30, 2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 2,545,663 |
| Jun 27, 2025 | 1,240.00 | 1,335.00 | 1,220.00 | 1,305.00 | 1,305.00 | 7.41% | 6,046,289 |
| Jun 26, 2025 | 1,225.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.82% | 3,345,842 |
| Jun 25, 2025 | 1,150.00 | 1,225.00 | 1,145.00 | 1,225.00 | 1,225.00 | 9.87% | 4,764,145 |
| Jun 24, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4.69% | 2,405,389 |
| Jun 23, 2025 | 1,040.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | - | 700,980 |
| Jun 20, 2025 | 1,060.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | - | 1,253,711 |
| Jun 19, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,065.00 | 1,065.00 | - | 1,695,509 |
| Jun 18, 2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.84% | 1,341,852 |
| Jun 17, 2025 | 1,085.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1.40% | 1,167,709 |
| Jun 16, 2025 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.28% | 1,494,286 |
| Jun 13, 2025 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | -4.37% | 1,783,333 |
| Jun 12, 2025 | 1,160.00 | 1,170.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.72% | 946,455 |
| Jun 11, 2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1.30% | 800,169 |
| Jun 10, 2025 | 1,135.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 2.22% | 559,543 |
| Jun 9, 2025 | 1,150.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.88% | 737,019 |
| Jun 6, 2025 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 1,135.00 | -3.81% | 924,143 |
| Jun 5, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 843,157 |
| Jun 4, 2025 | 1,140.00 | 1,185.00 | 1,140.00 | 1,180.00 | 1,180.00 | 6.31% | 1,537,475 |
| Jun 3, 2025 | 1,100.00 | 1,115.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1.37% | 740,205 |
| Jun 2, 2025 | 1,145.00 | 1,145.00 | 1,085.00 | 1,095.00 | 1,079.00 | -6.01% | 1,222,340 |
| May 29, 2025 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,147.98 | 0.43% | 830,333 |
| May 28, 2025 | 1,135.00 | 1,175.00 | 1,135.00 | 1,160.00 | 1,143.05 | 4.04% | 1,281,279 |
| May 27, 2025 | 1,125.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,098.71 | - | 438,172 |
| May 26, 2025 | 1,140.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,098.71 | -2.19% | 816,725 |
| May 23, 2025 | 1,165.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,123.34 | -1.30% | 628,368 |