Unimicron Technology Corp.(TW:3037)
NT$864.00+36.00 (+4.35%)
TW:3037
Unimicron Technology Corp. historical prices
NT$864.00
At close:+36.00 (+4.35%)
Unimicron Technology Corp. (3037) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 830.00 | 867.00 | 817.00 | 864.00 | 864.00 | +4.35% | 30,080,572 | 1.50 |
| Nov 10, 2026 | 802.00 | 832.00 | 797.00 | 828.00 | 828.00 | +13.89% | 27,890,863 | 1.41 |
| Nov 09, 2026 | 735.00 | 782.00 | 722.00 | 757.00 | 757.00 | +4.13% | 42,401,648 | 2.20 |
| Nov 06, 2026 | 720.00 | 771.00 | 720.00 | 727.00 | 727.00 | -9.13% | 37,787,238 | 2.02 |
| Nov 05, 2026 | 850.00 | 858.00 | 800.00 | 800.00 | 800.00 | -9.91% | 28,472,021 | 1.55 |
| Nov 04, 2026 | 916.00 | 916.00 | 819.00 | 888.00 | 888.00 | -1.55% | 33,325,301 | 1.83 |
| Nov 03, 2026 | 970.00 | 996.00 | 898.00 | 902.00 | 902.00 | -9.53% | 29,424,672 | 1.62 |
| Nov 02, 2026 | 945.00 | 1,020.00 | 940.00 | 997.00 | 997.00 | +0.81% | 20,775,342 | 1.12 |
| Oct 30, 2026 | 965.00 | 1,005.00 | 959.00 | 989.00 | 989.00 | -4.90% | 21,074,416 | 1.11 |
| Oct 29, 2026 | 1,110.00 | 1,110.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.45% | 15,319,072 | 0.80 |
| Oct 28, 2026 | 1,145.00 | 1,145.00 | 1,040.00 | 1,100.00 | 1,100.00 | +3.77% | 24,498,432 | 1.30 |
| Oct 27, 2026 | 1,120.00 | 1,145.00 | 1,035.00 | 1,060.00 | 1,060.00 | -2.30% | 29,788,106 | 1.55 |
| Oct 26, 2026 | 1,085.00 | 1,180.00 | 1,065.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,085.00 | 1,180.00 | 1,065.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,160.00 | 1,180.00 | 1,065.00 | 1,085.00 | 1,085.00 | -1.36% | 21,287,784 | 1.07 |
| Oct 21, 2026 | 1,125.00 | 1,155.00 | 1,085.00 | 1,100.00 | 1,100.00 | +4.27% | 19,030,702 | 0.96 |
| Oct 20, 2026 | 1,100.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | -5.80% | 14,027,579 | 0.70 |
| Oct 19, 2026 | 1,040.00 | 1,125.00 | 1,040.00 | 1,120.00 | 1,120.00 | +2.75% | 12,485,257 | 0.62 |
| Oct 16, 2026 | 1,095.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | +1.40% | 14,948,150 | 0.74 |
| Oct 15, 2026 | 1,100.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,075.00 | -9.28% | 29,141,878 | 1.43 |
| Oct 14, 2026 | 1,180.00 | 1,195.00 | 1,140.00 | 1,185.00 | 1,185.00 | +0.42% | 17,281,288 | 0.84 |
| Oct 13, 2026 | 1,200.00 | 1,220.00 | 1,165.00 | 1,180.00 | 1,180.00 | -5.98% | 15,914,962 | 0.77 |
| Oct 12, 2026 | 1,250.00 | 1,290.00 | 1,240.00 | 1,255.00 | 1,255.00 | -1.18% | 8,802,253 | 0.42 |
| Oct 09, 2026 | 1,270.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,270.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,280.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,270.00 | -2.68% | 8,628,348 | 0.39 |
| Oct 07, 2026 | 1,310.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 9,148,597 | 0.42 |
| Oct 06, 2026 | 1,335.00 | 1,340.00 | 1,285.00 | 1,310.00 | 1,310.00 | -1.13% | 12,630,426 | 0.57 |
| Oct 05, 2026 | 1,325.00 | 1,420.00 | 1,310.00 | 1,325.00 | 1,325.00 | +1.53% | 27,109,050 | 1.22 |
| Oct 02, 2026 | 1,225.00 | 1,305.00 | 1,215.00 | 1,305.00 | 1,305.00 | +7.41% | 18,574,778 | 0.82 |
| Oct 01, 2026 | 1,195.00 | 1,230.00 | 1,170.00 | 1,215.00 | 1,215.00 | +3.40% | 15,498,297 | 0.68 |
| Sep 30, 2026 | 1,175.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | +0.86% | 10,714,941 | 0.47 |
| Sep 29, 2026 | 1,170.00 | 1,185.00 | 1,130.00 | 1,165.00 | 1,165.00 | -1.69% | 10,810,272 | 0.46 |
| Sep 28, 2026 | 1,185.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,185.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,185.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,185.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,155.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,185.00 | +2.16% | 16,628,391 | 0.68 |
| Sep 23, 2026 | 1,120.00 | 1,200.00 | 1,115.00 | 1,160.00 | 1,160.00 | +3.57% | 23,050,412 | 0.91 |
| Sep 22, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,120.00 | +9.80% | 10,824,677 | 0.42 |
| Sep 21, 2026 | 999.00 | 1,055.00 | 999.00 | 1,020.00 | 1,020.00 | +3.98% | 17,461,528 | 0.67 |
| Sep 18, 2026 | 973.00 | 990.00 | 971.00 | 981.00 | 981.00 | +4.36% | 14,456,719 | 0.55 |
| Sep 17, 2026 | 979.00 | 993.00 | 940.00 | 940.00 | 940.00 | -2.19% | 16,715,182 | 0.64 |
| Sep 16, 2026 | 961.00 | 971.00 | 940.00 | 961.00 | 961.00 | +1.05% | 11,543,204 | 0.44 |
| Sep 15, 2026 | 969.00 | 986.00 | 951.00 | 951.00 | 951.00 | -1.96% | 9,646,657 | 0.37 |
| Sep 14, 2026 | 947.00 | 979.00 | 932.00 | 970.00 | 970.00 | -0.72% | 13,143,338 | 0.50 |
| Sep 11, 2026 | 969.00 | 990.00 | 958.00 | 977.00 | 977.00 | -1.71% | 11,445,626 | 0.43 |
| Sep 10, 2026 | 993.00 | 1,005.00 | 966.00 | 994.00 | 994.00 | +0.10% | 18,969,314 | 0.72 |
| Sep 09, 2026 | 980.00 | 1,005.00 | 980.00 | 993.00 | 993.00 | +4.09% | 21,332,776 | 0.81 |
| Sep 08, 2026 | 964.00 | 975.00 | 939.00 | 954.00 | 954.00 | +0.53% | 17,689,108 | 0.67 |
| Sep 07, 2026 | 939.00 | 965.00 | 911.00 | 949.00 | 949.00 | +5.21% | 21,830,760 | 0.82 |
| Sep 04, 2026 | 930.00 | 940.00 | 873.00 | 902.00 | 902.00 | -2.28% | 40,840,596 | 1.55 |
| Sep 03, 2026 | 997.00 | 1,005.00 | 923.00 | 923.00 | 923.00 | -5.14% | 33,450,176 | 1.28 |
