Unimicron Technology Corp. (TPE:3037)
Taiwan
· Delayed Price · Currency is TWD 215.00
+16.50 (8.31%)
At close: Dec 5, 2025
Unimicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.50 | 218.00 | 201.50 | 215.00 | 215.00 | 8.31% | 80,682,250 |
| Dec 4, 2025 | 197.00 | 204.00 | 197.00 | 198.50 | 198.50 | 1.02% | 33,899,570 |
| Dec 3, 2025 | 197.00 | 203.00 | 195.00 | 196.50 | 196.50 | 0.26% | 30,774,294 |
| Dec 2, 2025 | 200.00 | 204.00 | 194.50 | 196.00 | 196.00 | -0.51% | 43,927,580 |
| Dec 1, 2025 | 190.00 | 201.00 | 190.00 | 197.00 | 197.00 | 5.63% | 71,599,696 |
| Nov 28, 2025 | 187.50 | 188.00 | 184.00 | 186.50 | 186.50 | -0.27% | 20,954,146 |
| Nov 27, 2025 | 179.00 | 189.50 | 178.00 | 187.00 | 187.00 | 4.76% | 55,318,867 |
| Nov 26, 2025 | 175.00 | 183.00 | 174.00 | 178.50 | 178.50 | 1.42% | 51,502,697 |
| Nov 25, 2025 | 168.00 | 178.00 | 166.50 | 176.00 | 176.00 | 7.32% | 45,674,480 |
| Nov 24, 2025 | 163.00 | 164.00 | 157.50 | 164.00 | 164.00 | 2.50% | 24,807,463 |
| Nov 21, 2025 | 163.50 | 165.50 | 158.00 | 160.00 | 160.00 | -6.71% | 34,009,078 |
| Nov 20, 2025 | 166.50 | 175.00 | 166.50 | 171.50 | 171.50 | 6.85% | 28,955,330 |
| Nov 19, 2025 | 164.00 | 165.50 | 160.00 | 160.50 | 160.50 | -5.59% | 38,610,120 |
| Nov 18, 2025 | 167.50 | 179.00 | 167.50 | 170.00 | 170.00 | 1.49% | 50,213,230 |
| Nov 17, 2025 | 174.00 | 177.00 | 167.50 | 167.50 | 167.50 | -2.33% | 19,686,740 |
| Nov 14, 2025 | 172.50 | 175.50 | 168.50 | 171.50 | 171.50 | -3.92% | 23,311,740 |
| Nov 13, 2025 | 170.50 | 180.00 | 170.00 | 178.50 | 177.12 | 6.57% | 48,910,440 |
| Nov 12, 2025 | 168.00 | 173.00 | 167.00 | 167.50 | 166.21 | 0.60% | 16,832,690 |
| Nov 11, 2025 | 166.00 | 170.00 | 164.00 | 166.50 | 165.21 | 1.22% | 17,169,420 |
| Nov 10, 2025 | 162.50 | 166.50 | 158.00 | 164.50 | 163.23 | 1.86% | 23,211,420 |
| Nov 7, 2025 | 164.00 | 166.00 | 160.00 | 161.50 | 160.25 | -2.42% | 13,676,700 |
| Nov 6, 2025 | 167.50 | 167.50 | 162.00 | 165.50 | 164.22 | 0.91% | 20,317,290 |
| Nov 5, 2025 | 163.50 | 166.00 | 161.00 | 164.00 | 162.73 | -2.67% | 31,267,720 |
| Nov 4, 2025 | 177.00 | 177.50 | 168.00 | 168.50 | 167.20 | -5.60% | 52,986,700 |
| Nov 3, 2025 | 168.00 | 179.50 | 167.00 | 178.50 | 177.12 | 9.17% | 90,228,850 |
| Oct 31, 2025 | 161.50 | 169.00 | 160.50 | 163.50 | 162.24 | 2.19% | 20,577,760 |
| Oct 30, 2025 | 168.00 | 169.00 | 159.00 | 160.00 | 158.76 | -3.61% | 23,973,570 |
| Oct 29, 2025 | 164.50 | 167.00 | 162.00 | 166.00 | 164.72 | 2.15% | 22,661,340 |
| Oct 28, 2025 | 163.00 | 163.50 | 158.00 | 162.50 | 161.24 | -0.61% | 17,893,080 |
| Oct 27, 2025 | 161.50 | 165.50 | 161.00 | 163.50 | 162.24 | 4.81% | 27,029,260 |
| Oct 23, 2025 | 157.50 | 160.00 | 155.00 | 156.00 | 154.79 | -1.89% | 14,103,940 |
| Oct 22, 2025 | 160.50 | 162.00 | 157.50 | 159.00 | 157.77 | -0.63% | 13,392,740 |
| Oct 21, 2025 | 161.00 | 163.00 | 159.50 | 160.00 | 158.76 | - | 17,953,060 |
| Oct 20, 2025 | 163.00 | 163.50 | 158.50 | 160.00 | 158.76 | -0.31% | 16,913,010 |
| Oct 17, 2025 | 165.50 | 166.00 | 160.50 | 160.50 | 159.26 | -3.02% | 24,087,540 |
| Oct 16, 2025 | 160.00 | 168.00 | 160.00 | 165.50 | 164.22 | 4.42% | 66,249,950 |
| Oct 15, 2025 | 148.50 | 159.50 | 148.50 | 158.50 | 157.27 | 8.56% | 40,885,800 |
| Oct 14, 2025 | 155.50 | 157.50 | 146.00 | 146.00 | 144.87 | -4.89% | 24,470,420 |
| Oct 13, 2025 | 151.00 | 154.50 | 150.50 | 153.50 | 152.31 | -4.66% | 30,591,710 |
| Oct 9, 2025 | 161.00 | 167.50 | 160.50 | 161.00 | 159.76 | 0.63% | 49,101,280 |
| Oct 8, 2025 | 156.00 | 160.50 | 154.00 | 160.00 | 158.76 | 1.27% | 15,462,280 |
| Oct 7, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 156.78 | 1.28% | 18,875,130 |
| Oct 3, 2025 | 154.00 | 157.00 | 153.00 | 156.00 | 154.79 | 1.96% | 18,510,050 |
| Oct 2, 2025 | 157.00 | 157.50 | 151.00 | 153.00 | 151.82 | -1.29% | 19,461,480 |
| Oct 1, 2025 | 153.00 | 159.50 | 152.00 | 155.00 | 153.80 | 2.31% | 19,127,210 |
| Sep 30, 2025 | 152.50 | 153.00 | 150.50 | 151.50 | 150.33 | 1.68% | 12,281,600 |
| Sep 26, 2025 | 155.50 | 156.50 | 148.00 | 149.00 | 147.85 | -5.10% | 22,663,840 |
| Sep 25, 2025 | 156.50 | 159.50 | 155.00 | 157.00 | 155.79 | - | 18,732,550 |
| Sep 24, 2025 | 159.50 | 160.00 | 154.50 | 157.00 | 155.79 | -1.26% | 22,247,840 |
| Sep 23, 2025 | 160.00 | 165.00 | 159.00 | 159.00 | 157.77 | 0.32% | 49,227,530 |