Global Unichip Corp. (TPE:3443)
Taiwan · Delayed Price · Currency is TWD 8,600.00
+700.00 (8.86%)
Oct 5, 2026, 1:03 PM CST
Global Unichip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8,150.00 | 8,690.00 | 8,150.00 | 8,655.00 | - | 9.56% | 636,664 |
| Oct 2, 2026 | 7,895.00 | 8,005.00 | 7,835.00 | 7,900.00 | 7,900.00 | - | 393,948 |
| Oct 1, 2026 | 8,040.00 | 8,100.00 | 7,730.00 | 7,900.00 | 7,900.00 | -1.74% | 718,321 |
| Sep 30, 2026 | 8,090.00 | 8,110.00 | 7,860.00 | 8,040.00 | 8,040.00 | 1.45% | 669,082 |
| Sep 29, 2026 | 8,410.00 | 8,415.00 | 7,925.00 | 7,925.00 | 7,925.00 | -7.04% | 1,082,917 |
| Sep 24, 2026 | 8,300.00 | 8,545.00 | 8,205.00 | 8,525.00 | 8,525.00 | 1.67% | 1,433,460 |
| Sep 23, 2026 | 8,325.00 | 8,540.00 | 8,200.00 | 8,385.00 | 8,385.00 | 0.12% | 2,103,816 |
| Sep 22, 2026 | 8,370.00 | 8,375.00 | 8,370.00 | 8,375.00 | 8,375.00 | 9.98% | 689,720 |
| Sep 21, 2026 | 7,395.00 | 7,755.00 | 7,030.00 | 7,615.00 | 7,615.00 | 18.06% | 3,187,762 |
| Sep 20, 2026 | 6,600.00 | 7,150.00 | 6,435.00 | 6,450.00 | 6,450.00 | -9.79% | 453,598 |
| Sep 18, 2026 | 6,600.00 | 7,150.00 | 6,510.00 | 7,150.00 | 7,150.00 | 10.00% | 2,671,598 |
| Sep 17, 2026 | 6,315.00 | 6,610.00 | 6,205.00 | 6,500.00 | 6,500.00 | 5.35% | 2,322,082 |
| Sep 16, 2026 | 6,070.00 | 6,295.00 | 6,050.00 | 6,170.00 | 6,170.00 | 2.24% | 1,261,412 |
| Sep 15, 2026 | 6,400.00 | 6,455.00 | 6,035.00 | 6,035.00 | 6,035.00 | -5.70% | 2,191,615 |
| Sep 14, 2026 | 5,995.00 | 6,575.00 | 5,850.00 | 6,400.00 | 6,400.00 | 4.58% | 2,640,389 |
| Sep 11, 2026 | 6,200.00 | 6,200.00 | 5,970.00 | 6,120.00 | 6,120.00 | -1.69% | 1,484,010 |
| Sep 10, 2026 | 5,895.00 | 6,275.00 | 5,850.00 | 6,225.00 | 6,225.00 | 5.06% | 1,829,250 |
| Sep 9, 2026 | 5,955.00 | 6,075.00 | 5,875.00 | 5,925.00 | 5,925.00 | -0.59% | 993,983 |
| Sep 8, 2026 | 5,940.00 | 6,100.00 | 5,730.00 | 5,960.00 | 5,960.00 | 0.42% | 1,602,965 |
| Sep 7, 2026 | 6,000.00 | 6,030.00 | 5,705.00 | 5,935.00 | 5,935.00 | 2.15% | 2,131,993 |
| Sep 4, 2026 | 5,945.00 | 6,000.00 | 5,680.00 | 5,810.00 | 5,810.00 | 0.17% | 1,581,762 |
| Sep 3, 2026 | 5,895.00 | 6,045.00 | 5,725.00 | 5,800.00 | 5,800.00 | -1.61% | 1,598,089 |
| Sep 2, 2026 | 5,955.00 | 6,080.00 | 5,860.00 | 5,895.00 | 5,895.00 | -1.67% | 1,156,879 |
| Sep 1, 2026 | 6,490.00 | 6,490.00 | 5,925.00 | 5,995.00 | 5,995.00 | -1.72% | 2,108,698 |
| Aug 31, 2026 | 5,850.00 | 6,100.00 | 5,680.00 | 6,100.00 | 6,100.00 | 1.41% | 2,037,697 |
| Aug 28, 2026 | 5,975.00 | 6,245.00 | 5,910.00 | 6,015.00 | 6,015.00 | 1.60% | 1,881,658 |
| Aug 27, 2026 | 6,345.00 | 6,370.00 | 5,880.00 | 5,920.00 | 5,920.00 | -3.35% | 3,050,886 |
| Aug 26, 2026 | 5,640.00 | 6,125.00 | 5,570.00 | 6,125.00 | 6,125.00 | 9.96% | 2,298,730 |
| Aug 25, 2026 | 5,260.00 | 5,570.00 | 5,205.00 | 5,570.00 | 5,570.00 | 3.82% | 1,644,479 |
| Aug 24, 2026 | 5,635.00 | 5,690.00 | 5,350.00 | 5,365.00 | 5,365.00 | -4.20% | 1,656,444 |
| Aug 21, 2026 | 5,620.00 | 5,830.00 | 5,425.00 | 5,600.00 | 5,600.00 | -0.53% | 3,184,974 |
| Aug 20, 2026 | 5,345.00 | 5,660.00 | 5,300.00 | 5,630.00 | 5,630.00 | 6.33% | 2,626,990 |
| Aug 19, 2026 | 5,350.00 | 5,530.00 | 5,230.00 | 5,295.00 | 5,295.00 | -4.34% | 2,510,975 |
| Aug 18, 2026 | 5,845.00 | 5,885.00 | 5,520.00 | 5,535.00 | 5,535.00 | -5.38% | 2,450,948 |
| Aug 17, 2026 | 5,475.00 | 5,990.00 | 5,360.00 | 5,850.00 | 5,850.00 | 7.04% | 3,213,422 |
| Aug 14, 2026 | 5,640.00 | 5,830.00 | 5,420.00 | 5,465.00 | 5,465.00 | -1.35% | 2,676,032 |
| Aug 13, 2026 | 5,260.00 | 5,580.00 | 5,230.00 | 5,540.00 | 5,540.00 | 7.99% | 2,994,558 |
| Aug 12, 2026 | 5,025.00 | 5,180.00 | 4,945.00 | 5,130.00 | 5,130.00 | 3.53% | 2,712,101 |
| Aug 11, 2026 | 4,630.00 | 4,980.00 | 4,615.00 | 4,955.00 | 4,955.00 | 9.38% | 3,469,647 |
| Aug 10, 2026 | 4,640.00 | 4,815.00 | 4,510.00 | 4,530.00 | 4,530.00 | -0.33% | 2,048,185 |
| Aug 7, 2026 | 4,505.00 | 4,665.00 | 4,415.00 | 4,545.00 | 4,545.00 | 1.45% | 1,913,717 |
| Aug 6, 2026 | 4,395.00 | 4,550.00 | 4,250.00 | 4,480.00 | 4,480.00 | 2.05% | 1,855,688 |
| Aug 5, 2026 | 4,355.00 | 4,515.00 | 4,285.00 | 4,390.00 | 4,390.00 | 5.91% | 2,175,518 |
| Aug 4, 2026 | 4,200.00 | 4,335.00 | 4,085.00 | 4,145.00 | 4,145.00 | -0.96% | 3,005,664 |
| Aug 3, 2026 | 4,150.00 | 4,185.00 | 4,030.00 | 4,185.00 | 4,185.00 | 9.99% | 1,306,441 |
| Jul 31, 2026 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 9.97% | 750,048 |
| Jul 30, 2026 | 3,175.00 | 3,620.00 | 3,175.00 | 3,460.00 | 3,460.00 | 5.01% | 2,922,508 |
| Jul 29, 2026 | 3,605.00 | 3,685.00 | 3,295.00 | 3,295.00 | 3,295.00 | -9.97% | 2,438,225 |
| Jul 28, 2026 | 3,795.00 | 3,855.00 | 3,645.00 | 3,660.00 | 3,660.00 | -9.63% | 2,329,437 |
| Jul 27, 2026 | 4,080.00 | 4,080.00 | 3,855.00 | 4,050.00 | 4,050.00 | -0.49% | 1,820,157 |