Global Unichip Corp. (TPE:3443)
Taiwan · Delayed Price · Currency is TWD 4,605.00
+70.00 (1.54%)
Jun 3, 2026, 1:30 PM CST
Global Unichip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4,600.00 | 4,655.00 | 4,510.00 | 4,555.00 | - | 0.44% | - |
| Jun 2, 2026 | 4,745.00 | 4,795.00 | 4,420.00 | 4,535.00 | 4,535.00 | -2.58% | 2,849,960 |
| Jun 1, 2026 | 4,655.00 | 4,790.00 | 4,540.00 | 4,655.00 | 4,655.00 | -0.32% | 3,322,337 |
| May 29, 2026 | 4,440.00 | 4,835.00 | 4,155.00 | 4,670.00 | 4,670.00 | 1.74% | 7,153,455 |
| May 28, 2026 | 5,090.00 | 5,320.00 | 4,590.00 | 4,590.00 | 4,590.00 | -10.00% | 3,966,143 |
| May 27, 2026 | 5,350.00 | 5,620.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.50% | 2,723,850 |
| May 26, 2026 | 5,510.00 | 5,510.00 | 4,910.00 | 5,285.00 | 5,285.00 | -0.47% | 1,955,611 |
| May 25, 2026 | 5,320.00 | 5,560.00 | 5,155.00 | 5,310.00 | 5,310.00 | 3.31% | 2,519,157 |
| May 22, 2026 | 5,105.00 | 5,195.00 | 4,955.00 | 5,140.00 | 5,140.00 | 1.48% | 2,674,540 |
| May 21, 2026 | 4,820.00 | 5,065.00 | 4,770.00 | 5,065.00 | 5,065.00 | 9.99% | 2,893,352 |
| May 20, 2026 | 4,505.00 | 4,830.00 | 4,420.00 | 4,605.00 | 4,605.00 | 3.14% | 3,290,150 |
| May 19, 2026 | 4,710.00 | 4,710.00 | 4,370.00 | 4,465.00 | 4,465.00 | -5.80% | 2,565,536 |
| May 18, 2026 | 4,625.00 | 4,760.00 | 4,560.00 | 4,740.00 | 4,740.00 | -2.17% | 2,458,298 |
| May 15, 2026 | 5,140.00 | 5,205.00 | 4,765.00 | 4,845.00 | 4,845.00 | -4.53% | 3,680,869 |
| May 14, 2026 | 5,505.00 | 5,515.00 | 5,055.00 | 5,075.00 | 5,075.00 | -4.78% | 2,742,620 |
| May 13, 2026 | 5,405.00 | 5,455.00 | 5,050.00 | 5,330.00 | 5,330.00 | -4.31% | 2,747,701 |
| 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% | 2,419,167 |
| May 8, 2026 | 5,465.00 | 5,555.00 | 5,210.00 | 5,210.00 | 5,210.00 | -4.40% | 2,897,906 |
| May 7, 2026 | 4,955.00 | 5,450.00 | 4,945.00 | 5,450.00 | 5,450.00 | 9.99% | 2,180,365 |
| May 6, 2026 | 4,925.00 | 4,965.00 | 4,520.00 | 4,955.00 | 4,955.00 | 2.48% | 4,890,790 |
| May 5, 2026 | 4,700.00 | 4,930.00 | 4,570.00 | 4,835.00 | 4,835.00 | 3.20% | 4,179,087 |
| 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% | 1,038,809 |
| 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% | 701,701 |
| 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% | 1,807,025 |
| Apr 23, 2026 | 4,035.00 | 4,040.00 | 3,710.00 | 3,910.00 | 3,910.00 | 6.39% | 1,774,532 |
| 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% | 1,284,330 |
| 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% | 2,503,866 |
| 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% | 1,695,758 |