Global Unichip Corp. (TPE:3443)
Taiwan · Delayed Price · Currency is TWD 5,365.00
-235.00 (-4.20%)
Aug 24, 2026, 1:30 PM CST
Global Unichip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,506,986 |
| 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% | 2,662,423 |
| 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% | 2,700,331 |
| Aug 11, 2026 | 4,630.00 | 4,980.00 | 4,615.00 | 4,955.00 | 4,955.00 | 9.38% | 3,458,324 |
| 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% | 1,909,595 |
| Aug 6, 2026 | 4,395.00 | 4,550.00 | 4,250.00 | 4,480.00 | 4,480.00 | 2.05% | 1,852,846 |
| 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% | 3,001,688 |
| Aug 3, 2026 | 4,150.00 | 4,185.00 | 4,030.00 | 4,185.00 | 4,185.00 | 9.99% | 1,306,051 |
| Jul 31, 2026 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 9.97% | 749,786 |
| Jul 30, 2026 | 3,175.00 | 3,620.00 | 3,175.00 | 3,460.00 | 3,460.00 | 5.01% | 2,921,426 |
| Jul 29, 2026 | 3,605.00 | 3,685.00 | 3,295.00 | 3,295.00 | 3,295.00 | -9.97% | 2,428,950 |
| 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 |
| Jul 24, 2026 | 4,330.00 | 4,475.00 | 4,060.00 | 4,070.00 | 4,070.00 | -7.08% | 1,934,100 |
| Jul 23, 2026 | 4,400.00 | 4,420.00 | 4,220.00 | 4,380.00 | 4,380.00 | 0.23% | 1,318,309 |
| Jul 22, 2026 | 4,305.00 | 4,450.00 | 4,235.00 | 4,370.00 | 4,370.00 | 6.20% | 2,500,634 |
| Jul 21, 2026 | 3,830.00 | 4,115.00 | 3,810.00 | 4,115.00 | 4,115.00 | 9.88% | 1,416,745 |
| Jul 20, 2026 | 3,880.00 | 3,880.00 | 3,535.00 | 3,745.00 | 3,745.00 | -2.35% | 1,809,521 |
| Jul 17, 2026 | 3,950.00 | 4,050.00 | 3,780.00 | 3,835.00 | 3,835.00 | -8.36% | 2,361,511 |
| Jul 16, 2026 | 4,120.00 | 4,240.00 | 3,990.00 | 4,185.00 | 4,185.00 | 1.58% | 849,361 |
| Jul 15, 2026 | 4,135.00 | 4,185.00 | 3,970.00 | 4,120.00 | 4,120.00 | 2.49% | 1,617,992 |
| Jul 14, 2026 | 4,275.00 | 4,275.00 | 3,845.00 | 4,020.00 | 4,020.00 | -5.85% | 2,805,750 |
| Jul 13, 2026 | 4,385.00 | 4,415.00 | 4,180.00 | 4,270.00 | 4,270.00 | -1.61% | 1,703,309 |
| Jul 9, 2026 | 4,380.00 | 4,560.00 | 4,330.00 | 4,340.00 | 4,340.00 | -1.36% | 1,850,306 |
| Jul 8, 2026 | 4,500.00 | 4,570.00 | 4,330.00 | 4,400.00 | 4,400.00 | -1.79% | 1,695,901 |
| Jul 7, 2026 | 4,770.00 | 4,830.00 | 4,425.00 | 4,480.00 | 4,480.00 | -2.71% | 2,274,231 |
| Jul 6, 2026 | 5,105.00 | 5,105.00 | 4,555.00 | 4,605.00 | 4,605.00 | -8.63% | 2,512,560 |
| Jul 3, 2026 | 5,225.00 | 5,310.00 | 5,015.00 | 5,040.00 | 5,040.00 | -5.44% | 1,908,960 |
| Jul 2, 2026 | 4,900.00 | 5,345.00 | 4,845.00 | 5,330.00 | 5,330.00 | 5.65% | 3,217,683 |
| Jul 1, 2026 | 4,865.00 | 5,130.00 | 4,845.00 | 5,045.00 | 5,045.00 | 4.13% | 2,288,154 |
| Jun 30, 2026 | 4,555.00 | 4,860.00 | 4,445.00 | 4,845.00 | 4,845.00 | 9.62% | 2,005,814 |
| Jun 29, 2026 | 4,425.00 | 4,520.00 | 4,355.00 | 4,420.00 | 4,420.00 | - | 947,448 |
| Jun 26, 2026 | 4,790.00 | 4,875.00 | 4,410.00 | 4,420.00 | 4,420.00 | -8.87% | 2,261,763 |
| Jun 25, 2026 | 5,255.00 | 5,330.00 | 4,735.00 | 4,850.00 | 4,850.00 | -0.61% | 3,234,838 |
| Jun 24, 2026 | 4,725.00 | 4,880.00 | 4,615.00 | 4,880.00 | 4,880.00 | 3.28% | 1,747,105 |
| Jun 23, 2026 | 4,855.00 | 4,980.00 | 4,650.00 | 4,725.00 | 4,725.00 | -0.63% | 1,910,835 |
| Jun 22, 2026 | 5,000.00 | 5,050.00 | 4,715.00 | 4,755.00 | 4,755.00 | -2.16% | 2,992,095 |
| Jun 18, 2026 | 5,160.00 | 5,160.00 | 4,860.00 | 4,860.00 | 4,860.00 | -4.24% | 4,719,521 |
| Jun 17, 2026 | 4,900.00 | 5,135.00 | 4,830.00 | 5,075.00 | 5,075.00 | 3.15% | 3,268,312 |
| Jun 16, 2026 | 5,055.00 | 5,055.00 | 4,845.00 | 4,920.00 | 4,920.00 | 2.18% | 3,257,983 |
| Jun 15, 2026 | 4,720.00 | 4,815.00 | 4,670.00 | 4,815.00 | 4,815.00 | 9.93% | 1,252,068 |
| Jun 12, 2026 | 4,390.00 | 4,455.00 | 4,220.00 | 4,380.00 | 4,380.00 | 6.70% | 2,209,665 |