Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,020.18 -263.76 (-0.41%) CMC Crypto 200
1,328.59 -36.54 (-2.68%)
Unimicron Technology Corp. (3037.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 186.00 | 186.50 | 180.50 | 182.00 | 182.00 | 7,581,636 |
| 06 May 2024 | 179.00 | 185.50 | 178.50 | 184.00 | 184.00 | 13,363,584 |
| 03 May 2024 | 180.50 | 181.50 | 176.00 | 176.00 | 176.00 | 8,306,177 |
| 02 May 2024 | 180.50 | 183.50 | 178.00 | 178.00 | 178.00 | 10,397,347 |
| 30 Apr 2024 | 183.00 | 187.00 | 182.00 | 182.00 | 182.00 | 7,723,910 |
| 29 Apr 2024 | 183.00 | 185.00 | 181.50 | 184.00 | 184.00 | 7,224,736 |
| 26 Apr 2024 | 186.50 | 187.00 | 180.00 | 182.50 | 182.50 | 17,285,261 |
| 25 Apr 2024 | 190.00 | 194.00 | 183.00 | 184.00 | 184.00 | 38,617,731 |
| 24 Apr 2024 | 178.00 | 187.00 | 177.50 | 187.00 | 187.00 | 21,536,729 |
| 23 Apr 2024 | 170.50 | 172.50 | 169.00 | 170.00 | 170.00 | 9,440,644 |
| 22 Apr 2024 | 170.00 | 171.50 | 166.50 | 167.50 | 167.50 | 11,370,130 |
| 19 Apr 2024 | 177.00 | 178.50 | 168.00 | 170.00 | 170.00 | 21,156,324 |
| 18 Apr 2024 | 177.00 | 180.50 | 176.00 | 178.50 | 178.50 | 7,781,664 |
| 17 Apr 2024 | 176.00 | 180.50 | 174.00 | 179.00 | 179.00 | 16,307,470 |
| 16 Apr 2024 | 179.50 | 184.00 | 176.00 | 177.00 | 177.00 | 15,657,336 |
| 15 Apr 2024 | 190.00 | 190.00 | 182.00 | 182.50 | 182.50 | 21,575,678 |
| 12 Apr 2024 | 191.00 | 195.00 | 189.50 | 194.00 | 194.00 | 8,138,229 |
| 11 Apr 2024 | 190.50 | 193.00 | 189.00 | 192.50 | 192.50 | 6,088,688 |
| 10 Apr 2024 | 193.00 | 195.00 | 191.50 | 191.50 | 191.50 | 6,822,238 |
| 09 Apr 2024 | 200.00 | 200.00 | 192.00 | 193.50 | 193.50 | 11,919,242 |
| 08 Apr 2024 | 195.50 | 200.00 | 195.00 | 199.00 | 199.00 | 22,212,489 |
| 03 Apr 2024 | 191.50 | 194.00 | 189.00 | 192.00 | 192.00 | 7,791,644 |
| 02 Apr 2024 | 194.00 | 196.50 | 192.00 | 193.50 | 193.50 | 7,894,057 |
| 01 Apr 2024 | 192.50 | 199.00 | 192.50 | 193.00 | 193.00 | 13,436,352 |
| 29 Mar 2024 | 190.00 | 195.00 | 189.00 | 192.50 | 192.50 | 8,236,000 |
| 28 Mar 2024 | 191.50 | 193.00 | 188.50 | 190.00 | 190.00 | 9,023,211 |
| 27 Mar 2024 | 190.00 | 193.00 | 188.50 | 191.50 | 191.50 | 11,892,206 |
| 26 Mar 2024 | 200.00 | 203.00 | 189.50 | 190.00 | 190.00 | 24,729,562 |
| 25 Mar 2024 | 199.50 | 199.50 | 195.00 | 198.00 | 198.00 | 11,565,970 |
| 22 Mar 2024 | 200.00 | 200.50 | 195.00 | 200.00 | 200.00 | 18,139,126 |
| 21 Mar 2024 | 199.50 | 204.00 | 198.00 | 200.00 | 200.00 | 33,826,537 |
| 20 Mar 2024 | 194.50 | 199.00 | 193.00 | 196.50 | 196.50 | 38,738,341 |
| 19 Mar 2024 | 189.00 | 194.50 | 187.00 | 192.50 | 192.50 | 42,104,883 |
| 18 Mar 2024 | 174.50 | 187.50 | 174.50 | 187.00 | 187.00 | 35,904,647 |
| 15 Mar 2024 | 176.00 | 177.50 | 172.00 | 172.00 | 172.00 | 16,746,296 |
| 14 Mar 2024 | 177.50 | 181.00 | 176.00 | 177.50 | 177.50 | 8,690,911 |
| 13 Mar 2024 | 183.50 | 184.00 | 177.00 | 177.50 | 177.50 | 11,268,451 |
| 12 Mar 2024 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 15,448,302 |
| 11 Mar 2024 | 172.50 | 178.00 | 172.50 | 177.00 | 177.00 | 10,198,686 |
| 08 Mar 2024 | 173.00 | 177.00 | 171.50 | 173.50 | 173.50 | 16,443,209 |
| 07 Mar 2024 | 175.00 | 176.00 | 172.50 | 172.50 | 172.50 | 14,745,213 |
| 06 Mar 2024 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 16,535,165 |
| 05 Mar 2024 | 182.00 | 183.50 | 178.00 | 178.00 | 178.00 | 8,670,442 |
| 04 Mar 2024 | 180.00 | 182.00 | 179.50 | 180.50 | 180.50 | 9,937,457 |
| 01 Mar 2024 | 179.50 | 181.00 | 177.50 | 178.00 | 178.00 | 10,791,908 |
| 29 Feb 2024 | 175.00 | 179.50 | 172.50 | 179.50 | 179.50 | 29,155,346 |
| 27 Feb 2024 | 191.50 | 191.50 | 177.00 | 179.00 | 179.00 | 65,740,958 |
| 26 Feb 2024 | 189.00 | 196.50 | 188.50 | 196.00 | 196.00 | 37,847,856 |
| 23 Feb 2024 | 191.00 | 192.50 | 187.00 | 188.00 | 188.00 | 16,115,442 |
| 22 Feb 2024 | 192.50 | 193.50 | 186.00 | 189.00 | 189.00 | 15,813,184 |
| 21 Feb 2024 | 191.00 | 192.50 | 188.00 | 189.50 | 189.50 | 13,992,212 |
| 20 Feb 2024 | 193.50 | 193.50 | 188.00 | 190.50 | 190.50 | 22,391,151 |
| 19 Feb 2024 | 183.00 | 195.50 | 181.50 | 192.50 | 192.50 | 46,342,707 |
| 16 Feb 2024 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 10,506,826 |
| 15 Feb 2024 | 183.00 | 183.00 | 176.00 | 180.50 | 180.50 | 14,680,713 |
| 05 Feb 2024 | 179.00 | 179.50 | 176.00 | 176.50 | 176.50 | 8,724,711 |
| 02 Feb 2024 | 178.50 | 180.00 | 177.50 | 180.00 | 180.00 | 9,917,609 |
| 01 Feb 2024 | 175.00 | 177.50 | 174.50 | 177.50 | 177.50 | 7,790,819 |
| 31 Jan 2024 | 177.00 | 178.00 | 175.50 | 176.00 | 176.00 | 8,119,379 |
| 30 Jan 2024 | 180.00 | 180.50 | 177.00 | 178.00 | 178.00 | 14,529,836 |
| 29 Jan 2024 | 172.00 | 178.50 | 171.50 | 178.00 | 178.00 | 20,568,532 |
| 26 Jan 2024 | 175.00 | 175.50 | 171.50 | 171.50 | 171.50 | 16,377,804 |
| 25 Jan 2024 | 174.00 | 176.50 | 173.00 | 175.50 | 175.50 | 29,620,496 |
| 24 Jan 2024 | 173.00 | 173.00 | 169.00 | 169.50 | 169.50 | 18,743,322 |
| 23 Jan 2024 | 175.00 | 175.50 | 171.00 | 174.50 | 174.50 | 13,503,125 |
| 22 Jan 2024 | 172.50 | 175.00 | 171.50 | 175.00 | 175.00 | 22,083,644 |
| 19 Jan 2024 | 160.00 | 169.50 | 160.00 | 169.50 | 169.50 | 24,585,807 |
| 18 Jan 2024 | 159.50 | 160.00 | 155.50 | 157.00 | 157.00 | 9,303,098 |
| 17 Jan 2024 | 161.00 | 162.50 | 158.50 | 158.50 | 158.50 | 10,004,357 |
| 16 Jan 2024 | 159.00 | 163.00 | 158.50 | 162.00 | 162.00 | 7,766,265 |
| 15 Jan 2024 | 160.50 | 161.50 | 157.00 | 159.50 | 159.50 | 10,091,728 |
| 12 Jan 2024 | 160.50 | 161.50 | 158.50 | 159.00 | 159.00 | 8,817,466 |
| 11 Jan 2024 | 163.00 | 163.50 | 160.00 | 160.50 | 160.50 | 8,912,327 |
| 10 Jan 2024 | 162.00 | 163.50 | 160.00 | 162.50 | 162.50 | 11,156,265 |
| 09 Jan 2024 | 162.50 | 166.00 | 161.50 | 162.50 | 162.50 | 9,817,125 |
| 08 Jan 2024 | 160.50 | 163.50 | 160.50 | 161.00 | 161.00 | 5,763,771 |
| 05 Jan 2024 | 163.50 | 164.50 | 160.00 | 160.00 | 160.00 | 16,273,014 |
| 04 Jan 2024 | 169.50 | 170.00 | 164.00 | 164.50 | 164.50 | 12,936,304 |
| 03 Jan 2024 | 171.00 | 171.50 | 168.00 | 170.00 | 170.00 | 10,989,371 |
| 02 Jan 2024 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | 7,442,862 |
| 29 Dec 2023 | 175.50 | 176.50 | 174.00 | 176.00 | 176.00 | 6,706,369 |
| 28 Dec 2023 | 178.50 | 179.00 | 175.50 | 175.50 | 175.50 | 4,919,349 |
| 27 Dec 2023 | 177.50 | 179.00 | 177.00 | 178.00 | 178.00 | 5,512,016 |
| 26 Dec 2023 | 176.00 | 178.50 | 175.00 | 177.50 | 177.50 | 7,172,908 |
| 25 Dec 2023 | 175.50 | 177.50 | 174.50 | 175.00 | 175.00 | 4,268,165 |
| 22 Dec 2023 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 9,108,214 |
| 21 Dec 2023 | 170.50 | 180.00 | 170.50 | 179.00 | 179.00 | 16,442,190 |
| 20 Dec 2023 | 174.50 | 177.00 | 173.00 | 173.00 | 173.00 | 12,339,155 |
| 19 Dec 2023 | 176.50 | 178.00 | 173.50 | 174.50 | 174.50 | 10,369,336 |
| 18 Dec 2023 | 182.00 | 182.50 | 176.00 | 176.00 | 176.00 | 13,991,262 |
| 15 Dec 2023 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 23,051,309 |
| 14 Dec 2023 | 177.50 | 180.50 | 177.00 | 180.50 | 180.50 | 17,095,208 |
| 13 Dec 2023 | 176.50 | 178.00 | 175.00 | 177.00 | 177.00 | 7,525,887 |
| 12 Dec 2023 | 179.50 | 180.00 | 175.50 | 176.00 | 176.00 | 12,804,727 |
| 11 Dec 2023 | 181.50 | 182.00 | 176.50 | 178.00 | 178.00 | 27,400,648 |
| 08 Dec 2023 | 171.50 | 175.00 | 171.50 | 174.50 | 174.50 | 9,567,070 |
| 07 Dec 2023 | 170.00 | 172.50 | 168.50 | 168.50 | 168.50 | 5,876,969 |
| 06 Dec 2023 | 172.50 | 173.00 | 170.00 | 170.00 | 170.00 | 7,149,139 |
| 05 Dec 2023 | 175.00 | 176.00 | 171.50 | 171.50 | 171.50 | 14,568,822 |
| 04 Dec 2023 | 176.00 | 177.50 | 173.00 | 177.00 | 177.00 | 10,778,967 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.