Universal Microelectronics Co., Ltd.(TW:2413)
NT$47.90+1.85 (+4.02%)
TW:2413
Universal Microelectronics Co., Ltd. historical prices
NT$47.90
At close:+1.85 (+4.02%)
Universal Microelectronics Co., Ltd. (2413) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.75 | 48.40 | 43.15 | 47.90 | 47.90 | +4.02% | 3,111,677 | 0.76 |
| Nov 10, 2026 | 46.60 | 48.20 | 45.85 | 46.05 | 46.05 | +9.77% | 1,538,821 | 0.37 |
| Nov 09, 2026 | 43.25 | 46.10 | 42.40 | 45.30 | 45.30 | +7.99% | 1,562,566 | 0.38 |
| Nov 06, 2026 | 40.40 | 43.00 | 40.40 | 41.95 | 41.95 | -6.47% | 1,655,598 | 0.40 |
| Nov 05, 2026 | 48.70 | 49.05 | 44.70 | 44.85 | 44.85 | -8.47% | 1,555,401 | 0.38 |
| Nov 04, 2026 | 49.90 | 50.20 | 46.00 | 49.00 | 49.00 | 0.00% | 1,370,706 | 0.33 |
| Nov 03, 2026 | 50.40 | 51.60 | 48.70 | 49.00 | 49.00 | -3.92% | 1,378,476 | 0.34 |
| Nov 02, 2026 | 49.10 | 52.50 | 49.00 | 51.00 | 51.00 | +1.59% | 1,115,543 | 0.27 |
| Oct 30, 2026 | 50.90 | 50.90 | 49.20 | 50.20 | 50.20 | -3.28% | 1,282,905 | 0.31 |
| Oct 29, 2026 | 53.80 | 53.90 | 51.80 | 51.90 | 51.90 | -3.35% | 1,268,578 | 0.31 |
| Oct 28, 2026 | 54.10 | 54.60 | 53.10 | 53.70 | 53.70 | +1.51% | 1,377,576 | 0.34 |
| Oct 27, 2026 | 55.60 | 55.90 | 51.90 | 52.90 | 52.90 | -3.64% | 2,667,774 | 0.66 |
| Oct 26, 2026 | 54.90 | 61.50 | 54.20 | 54.90 | 54.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.90 | 61.50 | 54.20 | 54.90 | 54.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 59.50 | 61.50 | 54.20 | 54.90 | 54.90 | -4.69% | 12,800,775 | 3.30 |
| Oct 21, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | +9.92% | 3,298,665 | 0.86 |
| Oct 20, 2026 | 54.70 | 54.70 | 52.30 | 52.40 | 52.40 | -2.06% | 1,626,302 | 0.43 |
| Oct 19, 2026 | 53.50 | 55.10 | 52.70 | 53.50 | 53.50 | -3.60% | 2,908,257 | 0.77 |
| Oct 16, 2026 | 51.10 | 55.80 | 51.10 | 55.50 | 55.50 | +9.04% | 3,801,764 | 1.02 |
| Oct 15, 2026 | 51.10 | 52.20 | 50.70 | 50.90 | 50.90 | -3.60% | 1,547,955 | 0.42 |
| Oct 14, 2026 | 52.70 | 53.30 | 52.10 | 52.80 | 52.80 | +0.57% | 1,503,474 | 0.40 |
| Oct 13, 2026 | 53.20 | 53.90 | 51.60 | 52.50 | 52.50 | -3.85% | 2,244,100 | 0.61 |
| Oct 12, 2026 | 55.50 | 56.10 | 54.40 | 54.60 | 54.60 | -4.55% | 2,656,282 | 0.72 |
| Oct 09, 2026 | 57.20 | 58.40 | 56.00 | 57.20 | 57.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.50 | 58.40 | 56.00 | 57.20 | 57.20 | -1.55% | 3,876,566 | 1.05 |
| Oct 07, 2026 | 57.10 | 59.00 | 56.90 | 58.10 | 58.10 | +3.75% | 12,287,291 | 3.50 |
| Oct 06, 2026 | 56.50 | 60.80 | 55.80 | 56.00 | 56.00 | +1.27% | 35,747,536 | 12.03 |
| Oct 05, 2026 | 53.10 | 56.20 | 51.90 | 55.30 | 55.30 | +5.74% | 8,344,141 | 2.92 |
| Oct 02, 2026 | 52.30 | 52.90 | 51.60 | 52.30 | 52.30 | +1.36% | 1,936,535 | 0.68 |
| Oct 01, 2026 | 51.60 | 53.60 | 50.70 | 51.60 | 51.60 | +0.39% | 2,839,552 | 1.01 |
| Sep 30, 2026 | 51.60 | 52.00 | 51.10 | 51.40 | 51.40 | +0.78% | 1,359,582 | 0.48 |
| Sep 29, 2026 | 50.90 | 52.00 | 50.80 | 51.00 | 51.00 | -0.58% | 1,495,022 | 0.53 |
| Sep 28, 2026 | 51.30 | 52.50 | 50.90 | 51.30 | 51.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.30 | 52.50 | 50.90 | 51.30 | 51.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.20 | 52.50 | 50.90 | 51.30 | 51.30 | -1.72% | 2,307,936 | 0.80 |
| Sep 23, 2026 | 53.00 | 54.20 | 52.10 | 52.20 | 52.20 | -1.51% | 4,902,538 | 1.73 |
| Sep 22, 2026 | 54.00 | 54.10 | 51.60 | 53.00 | 53.00 | -1.85% | 8,885,890 | 3.26 |
| Sep 21, 2026 | 53.20 | 58.40 | 52.60 | 54.00 | 54.00 | +1.69% | 24,916,388 | 10.53 |
| Sep 18, 2026 | 53.70 | 55.00 | 52.40 | 53.10 | 53.10 | 0.00% | 9,402,955 | 4.09 |
| Sep 17, 2026 | 54.20 | 55.70 | 51.30 | 53.10 | 53.10 | +0.19% | 17,418,228 | 8.40 |
| Sep 16, 2026 | 50.40 | 53.00 | 50.40 | 53.00 | 53.00 | +9.96% | 6,868,994 | 3.50 |
| Sep 15, 2026 | 49.20 | 51.20 | 47.50 | 48.20 | 48.20 | -4.74% | 3,950,916 | 2.02 |
| Sep 14, 2026 | 49.20 | 51.70 | 48.80 | 50.60 | 50.60 | +0.80% | 5,380,592 | 2.79 |
| Sep 11, 2026 | 49.40 | 52.00 | 48.50 | 50.20 | 50.20 | -0.99% | 5,052,523 | 2.57 |
| Sep 10, 2026 | 49.95 | 53.20 | 49.55 | 50.70 | 50.70 | +0.40% | 17,578,352 | 8.91 |
| Sep 09, 2026 | 46.90 | 50.50 | 46.80 | 50.50 | 50.50 | +9.90% | 9,956,309 | 4.56 |
| Sep 08, 2026 | 47.95 | 49.60 | 45.85 | 45.95 | 45.95 | -4.96% | 4,634,982 | 1.93 |
| Sep 07, 2026 | 47.85 | 49.30 | 46.20 | 48.35 | 48.35 | +5.57% | 9,650,289 | 3.73 |
| Sep 04, 2026 | 41.90 | 45.80 | 41.90 | 45.80 | 45.80 | +9.96% | 4,428,068 | 1.69 |
| Sep 03, 2026 | 43.30 | 43.40 | 41.55 | 41.65 | 41.65 | -3.03% | 477,695 | 0.18 |
