Global Unichip Corp. (TPE:3443)
Taiwan
· Delayed Price · Currency is TWD 1,255.00
-55.00 (-4.20%)
Sep 26, 2025, 2:38 PM CST
Global Unichip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,300.00 | 1,305.00 | 1,230.00 | 1,255.00 | 1,255.00 | -4.20% | 3,301,890 |
| Sep 25, 2025 | 1,305.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.77% | 1,569,825 |
| Sep 24, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 1,248,172 |
| Sep 23, 2025 | 1,310.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.15% | 2,052,766 |
| Sep 22, 2025 | 1,305.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.78% | 1,863,427 |
| Sep 19, 2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.53% | 1,121,018 |
| Sep 18, 2025 | 1,305.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1.55% | 1,245,698 |
| Sep 17, 2025 | 1,315.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.90% | 1,868,658 |
| Sep 16, 2025 | 1,320.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.13% | 2,442,205 |
| Sep 15, 2025 | 1,400.00 | 1,415.00 | 1,305.00 | 1,330.00 | 1,330.00 | -3.27% | 4,109,393 |
| Sep 12, 2025 | 1,400.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.08% | 2,158,374 |
| Sep 11, 2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 2,047,967 |
| Sep 10, 2025 | 1,420.00 | 1,425.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.07% | 2,825,395 |
| Sep 9, 2025 | 1,360.00 | 1,435.00 | 1,350.00 | 1,400.00 | 1,400.00 | 4.09% | 4,432,585 |
| Sep 8, 2025 | 1,380.00 | 1,385.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 2,244,875 |
| Sep 5, 2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,345.00 | 3.46% | 2,064,458 |
| Sep 4, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 1,141,700 |
| Sep 3, 2025 | 1,320.00 | 1,340.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 2,951,715 |
| Sep 2, 2025 | 1,355.00 | 1,375.00 | 1,295.00 | 1,310.00 | 1,310.00 | -1.87% | 2,801,147 |
| Sep 1, 2025 | 1,350.00 | 1,365.00 | 1,310.00 | 1,335.00 | 1,335.00 | 0.38% | 3,144,168 |
| Aug 29, 2025 | 1,360.00 | 1,375.00 | 1,310.00 | 1,330.00 | 1,330.00 | -1.48% | 3,305,378 |
| Aug 28, 2025 | 1,350.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 2,665,417 |
| Aug 27, 2025 | 1,395.00 | 1,395.00 | 1,330.00 | 1,345.00 | 1,345.00 | -3.58% | 4,665,759 |
| Aug 26, 2025 | 1,335.00 | 1,415.00 | 1,325.00 | 1,395.00 | 1,395.00 | 7.31% | 7,991,156 |
| Aug 25, 2025 | 1,225.00 | 1,305.00 | 1,225.00 | 1,300.00 | 1,300.00 | 9.24% | 5,501,832 |
| Aug 22, 2025 | 1,185.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.85% | 1,737,144 |
| Aug 21, 2025 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.72% | 863,614 |
| Aug 20, 2025 | 1,195.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 1,982,712 |
| Aug 19, 2025 | 1,205.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.42% | 2,008,754 |
| Aug 18, 2025 | 1,195.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.41% | 1,304,148 |
| Aug 15, 2025 | 1,205.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | - | 1,078,015 |
| Aug 14, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,205.00 | 1,205.00 | 3.43% | 2,132,990 |
| Aug 13, 2025 | 1,200.00 | 1,215.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.69% | 3,034,287 |
| Aug 12, 2025 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 2,092,401 |
| Aug 11, 2025 | 1,230.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | -2.44% | 3,625,756 |
| Aug 8, 2025 | 1,295.00 | 1,305.00 | 1,225.00 | 1,230.00 | 1,230.00 | -3.91% | 3,292,117 |
| Aug 7, 2025 | 1,280.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 1.19% | 1,274,964 |
| Aug 6, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,265.00 | -2.69% | 1,651,192 |
| Aug 5, 2025 | 1,285.00 | 1,310.00 | 1,255.00 | 1,300.00 | 1,300.00 | 4.00% | 3,085,447 |
| Aug 4, 2025 | 1,240.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,250.00 | -0.40% | 1,618,757 |
| Aug 1, 2025 | 1,200.00 | 1,285.00 | 1,190.00 | 1,255.00 | 1,255.00 | 3.29% | 2,472,633 |
| Jul 31, 2025 | 1,205.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1.25% | 1,433,858 |
| Jul 30, 2025 | 1,225.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 1,168,266 |
| Jul 29, 2025 | 1,230.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.02% | 992,574 |
| Jul 28, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.82% | 1,384,738 |
| Jul 25, 2025 | 1,185.00 | 1,230.00 | 1,165.00 | 1,225.00 | 1,225.00 | 2.94% | 1,982,009 |
| Jul 24, 2025 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.42% | 809,353 |
| Jul 23, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,195.00 | 2.14% | 759,888 |
| Jul 22, 2025 | 1,200.00 | 1,215.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.09% | 1,261,099 |
| Jul 21, 2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,195.00 | 1,195.00 | -3.63% | 1,520,030 |