Global Unichip Corp. (TPE:3443)
Taiwan · Delayed Price · Currency is TWD 5,075.00
-255.00 (-4.78%)
May 14, 2026, 1:30 PM CST
Global Unichip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,505.00 | 5,515.00 | 5,180.00 | 5,200.00 | - | -2.44% | 517,172 |
| May 13, 2026 | 5,405.00 | 5,455.00 | 5,050.00 | 5,330.00 | 5,330.00 | -4.31% | 2,745,432 |
| May 12, 2026 | 5,950.00 | 5,950.00 | 5,510.00 | 5,570.00 | 5,570.00 | -2.79% | 2,615,297 |
| May 11, 2026 | 5,300.00 | 5,730.00 | 5,245.00 | 5,730.00 | 5,730.00 | 9.98% | 2,417,559 |
| May 8, 2026 | 5,465.00 | 5,555.00 | 5,210.00 | 5,210.00 | 5,210.00 | -4.40% | 2,888,646 |
| May 7, 2026 | 4,955.00 | 5,450.00 | 4,945.00 | 5,450.00 | 5,450.00 | 9.99% | 2,179,383 |
| May 6, 2026 | 4,925.00 | 4,965.00 | 4,520.00 | 4,955.00 | 4,955.00 | 2.48% | 4,886,046 |
| May 5, 2026 | 4,700.00 | 4,930.00 | 4,570.00 | 4,835.00 | 4,835.00 | 3.20% | 4,174,165 |
| May 4, 2026 | 4,580.00 | 4,685.00 | 4,475.00 | 4,685.00 | 4,685.00 | 9.98% | 1,595,186 |
| Apr 30, 2026 | 4,180.00 | 4,350.00 | 4,070.00 | 4,260.00 | 4,260.00 | 3.40% | 1,033,650 |
| Apr 29, 2026 | 4,140.00 | 4,140.00 | 3,960.00 | 4,120.00 | 4,120.00 | -1.67% | 626,209 |
| Apr 28, 2026 | 4,015.00 | 4,245.00 | 4,015.00 | 4,190.00 | 4,190.00 | 5.94% | 699,027 |
| Apr 27, 2026 | 4,120.00 | 4,120.00 | 3,705.00 | 3,955.00 | 3,955.00 | -1.98% | 1,745,516 |
| Apr 24, 2026 | 4,200.00 | 4,300.00 | 3,975.00 | 4,035.00 | 4,035.00 | 3.20% | 1,802,600 |
| Apr 23, 2026 | 4,035.00 | 4,040.00 | 3,710.00 | 3,910.00 | 3,910.00 | 6.39% | 1,687,280 |
| Apr 22, 2026 | 3,755.00 | 3,755.00 | 3,660.00 | 3,675.00 | 3,675.00 | -1.61% | 927,944 |
| Apr 21, 2026 | 3,605.00 | 3,830.00 | 3,605.00 | 3,735.00 | 3,735.00 | 4.33% | 1,074,702 |
| Apr 20, 2026 | 3,495.00 | 3,580.00 | 3,450.00 | 3,580.00 | 3,580.00 | 9.98% | 1,159,632 |
| Apr 17, 2026 | 3,340.00 | 3,380.00 | 3,250.00 | 3,255.00 | 3,255.00 | -2.69% | 1,281,776 |
| Apr 16, 2026 | 3,165.00 | 3,375.00 | 3,140.00 | 3,345.00 | 3,345.00 | 8.96% | 4,238,415 |
| Apr 15, 2026 | 3,150.00 | 3,225.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.66% | 3,760,881 |
| Apr 14, 2026 | 2,850.00 | 3,050.00 | 2,845.00 | 3,050.00 | 3,050.00 | 9.91% | 4,080,105 |
| Apr 13, 2026 | 2,620.00 | 2,800.00 | 2,575.00 | 2,775.00 | 2,775.00 | 4.13% | 3,023,352 |
| Apr 10, 2026 | 2,695.00 | 2,720.00 | 2,645.00 | 2,665.00 | 2,665.00 | 0.38% | 2,501,594 |
| Apr 9, 2026 | 2,530.00 | 2,685.00 | 2,460.00 | 2,655.00 | 2,655.00 | 5.78% | 3,435,635 |
| Apr 8, 2026 | 2,500.00 | 2,570.00 | 2,360.00 | 2,510.00 | 2,510.00 | 6.13% | 3,309,931 |
| Apr 7, 2026 | 2,400.00 | 2,400.00 | 2,325.00 | 2,365.00 | 2,365.00 | 1.94% | 971,552 |
| Apr 2, 2026 | 2,375.00 | 2,410.00 | 2,315.00 | 2,320.00 | 2,320.00 | -1.49% | 1,707,978 |
| Apr 1, 2026 | 2,300.00 | 2,380.00 | 2,255.00 | 2,355.00 | 2,355.00 | 8.78% | 1,949,221 |
| Mar 31, 2026 | 2,260.00 | 2,285.00 | 2,140.00 | 2,165.00 | 2,165.00 | -6.28% | 2,605,583 |
| Mar 30, 2026 | 2,375.00 | 2,390.00 | 2,250.00 | 2,310.00 | 2,310.00 | -6.10% | 2,500,860 |
| Mar 27, 2026 | 2,470.00 | 2,510.00 | 2,415.00 | 2,460.00 | 2,460.00 | -3.15% | 1,460,106 |
| Mar 26, 2026 | 2,490.00 | 2,570.00 | 2,455.00 | 2,540.00 | 2,540.00 | 2.63% | 2,718,187 |
| Mar 25, 2026 | 2,575.00 | 2,635.00 | 2,475.00 | 2,475.00 | 2,475.00 | -1.20% | 2,976,338 |
| Mar 24, 2026 | 2,680.00 | 2,695.00 | 2,465.00 | 2,505.00 | 2,505.00 | -3.28% | 2,113,918 |
| Mar 23, 2026 | 2,515.00 | 2,645.00 | 2,505.00 | 2,590.00 | 2,590.00 | -2.08% | 1,691,027 |
| Mar 20, 2026 | 2,660.00 | 2,735.00 | 2,635.00 | 2,645.00 | 2,645.00 | 1.34% | 3,537,579 |
| Mar 19, 2026 | 2,500.00 | 2,660.00 | 2,465.00 | 2,610.00 | 2,610.00 | 3.78% | 4,749,379 |
| Mar 18, 2026 | 2,350.00 | 2,515.00 | 2,350.00 | 2,515.00 | 2,515.00 | 9.83% | 3,033,839 |
| Mar 17, 2026 | 2,310.00 | 2,345.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1.33% | 1,448,578 |
| Mar 16, 2026 | 2,345.00 | 2,345.00 | 2,250.00 | 2,260.00 | 2,260.00 | -1.09% | 1,378,953 |
| Mar 13, 2026 | 2,255.00 | 2,330.00 | 2,245.00 | 2,285.00 | 2,285.00 | -0.22% | 1,503,131 |
| Mar 12, 2026 | 2,375.00 | 2,395.00 | 2,270.00 | 2,290.00 | 2,290.00 | -3.58% | 2,162,422 |
| Mar 11, 2026 | 2,285.00 | 2,385.00 | 2,285.00 | 2,375.00 | 2,375.00 | 5.79% | 1,726,560 |
| Mar 10, 2026 | 2,255.00 | 2,300.00 | 2,190.00 | 2,245.00 | 2,245.00 | 2.51% | 1,861,573 |
| Mar 9, 2026 | 2,150.00 | 2,200.00 | 2,150.00 | 2,190.00 | 2,190.00 | -8.18% | 1,958,110 |
| Mar 6, 2026 | 2,325.00 | 2,435.00 | 2,295.00 | 2,385.00 | 2,385.00 | 1.27% | 1,985,038 |
| Mar 5, 2026 | 2,405.00 | 2,425.00 | 2,315.00 | 2,355.00 | 2,355.00 | 3.29% | 1,968,833 |
| Mar 4, 2026 | 2,380.00 | 2,415.00 | 2,270.00 | 2,280.00 | 2,280.00 | -8.43% | 3,821,687 |
| Mar 3, 2026 | 2,665.00 | 2,680.00 | 2,485.00 | 2,490.00 | 2,490.00 | -5.86% | 2,818,378 |