Unimicron Technology Corp. 3037
TWSE · Taiwan · Elektronische Technologie
TWD 1.215,00+40,00 (+3,40 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1.215,00 | +3,40 % | TWD 1.195,00 | TWD 1.230,00 | TWD 1.170,00 | 14,85M |
| 2026-09-30 | TWD 1.175,00 | +0,86 % | TWD 1.175,00 | TWD 1.190,00 | TWD 1.155,00 | 10,36M |
| 2026-09-29 | TWD 1.165,00 | -1,69 % | TWD 1.170,00 | TWD 1.185,00 | TWD 1.130,00 | 10,47M |
| 2026-09-24 | TWD 1.185,00 | +2,16 % | TWD 1.155,00 | TWD 1.190,00 | TWD 1.145,00 | 15,91M |
| 2026-09-23 | TWD 1.160,00 | +3,57 % | TWD 1.120,00 | TWD 1.200,00 | TWD 1.115,00 | 21,88M |
| 2026-09-22 | TWD 1.120,00 | +9,80 % | TWD 1.120,00 | TWD 1.120,00 | TWD 1.105,00 | 9,41M |
| 2026-09-21 | TWD 1.020,00 | +3,98 % | TWD 999,00 | TWD 1.055,00 | TWD 999,00 | 16,42M |
| 2026-09-18 | TWD 981,00 | +4,36 % | TWD 973,00 | TWD 990,00 | TWD 971,00 | 13,72M |
| 2026-09-17 | TWD 940,00 | -2,19 % | TWD 979,00 | TWD 993,00 | TWD 940,00 | 15,97M |
| 2026-09-16 | TWD 961,00 | +1,05 % | TWD 961,00 | TWD 971,00 | TWD 940,00 | 11,24M |
| 2026-09-15 | TWD 951,00 | -1,96 % | TWD 969,00 | TWD 986,00 | TWD 951,00 | 9,28M |
| 2026-09-14 | TWD 970,00 | -0,72 % | TWD 947,00 | TWD 979,00 | TWD 932,00 | 12,75M |
| 2026-09-11 | TWD 977,00 | -1,71 % | TWD 969,00 | TWD 990,00 | TWD 958,00 | 11,02M |
| 2026-09-10 | TWD 994,00 | +0,10 % | TWD 993,00 | TWD 1.005,00 | TWD 966,00 | 18,37M |
| 2026-09-09 | TWD 993,00 | +4,09 % | TWD 980,00 | TWD 1.005,00 | TWD 980,00 | 20,26M |
| 2026-09-08 | TWD 954,00 | +0,53 % | TWD 964,00 | TWD 975,00 | TWD 939,00 | 17,07M |
| 2026-09-07 | TWD 949,00 | +5,21 % | TWD 939,00 | TWD 965,00 | TWD 911,00 | 20,94M |
| 2026-09-04 | TWD 902,00 | -2,28 % | TWD 930,00 | TWD 940,00 | TWD 873,00 | 38,88M |
| 2026-09-03 | TWD 923,00 | -5,14 % | TWD 997,00 | TWD 1.005,00 | TWD 923,00 | 31,79M |
| 2026-09-02 | TWD 973,00 | +0,21 % | TWD 955,00 | TWD 988,00 | TWD 948,00 | 24,78M |
| 2026-09-01 | TWD 971,00 | -2,80 % | TWD 921,00 | TWD 994,00 | TWD 911,00 | 89,27M |
| 2026-08-31 | TWD 999,00 | -10,00 % | TWD 999,00 | TWD 999,00 | TWD 999,00 | 3,83M |
| 2026-08-28 | TWD 1.110,00 | -5,93 % | TWD 1.200,00 | TWD 1.230,00 | TWD 1.070,00 | 27,32M |
| 2026-08-27 | TWD 1.180,00 | +1,72 % | TWD 1.170,00 | TWD 1.205,00 | TWD 1.150,00 | 23,38M |
| 2026-08-26 | TWD 1.160,00 | +5,94 % | TWD 1.090,00 | TWD 1.180,00 | TWD 1.080,00 | 21,47M |
| 2026-08-25 | TWD 1.095,00 | +1,86 % | TWD 1.070,00 | TWD 1.095,00 | TWD 1.030,00 | 14,71M |
| 2026-08-24 | TWD 1.075,00 | -0,92 % | TWD 1.100,00 | TWD 1.120,00 | TWD 1.065,00 | 10,41M |
| 2026-08-21 | TWD 1.085,00 | -4,82 % | TWD 1.120,00 | TWD 1.120,00 | TWD 1.030,00 | 22,38M |
| 2026-08-20 | TWD 1.140,00 | +0,88 % | TWD 1.165,00 | TWD 1.165,00 | TWD 1.085,00 | 15,66M |
| 2026-08-19 | TWD 1.130,00 | -1,31 % | TWD 1.110,00 | TWD 1.165,00 | TWD 1.085,00 | 23,43M |
| 2026-08-18 | TWD 1.145,00 | +2,23 % | TWD 1.130,00 | TWD 1.200,00 | TWD 1.115,00 | 36,60M |
| 2026-08-17 | TWD 1.120,00 | +9,80 % | TWD 1.045,00 | TWD 1.120,00 | TWD 1.035,00 | 48,65M |
| 2026-08-14 | TWD 1.020,00 | +2,00 % | TWD 1.020,00 | TWD 1.025,00 | TWD 995,00 | 8,18M |
| 2026-08-13 | TWD 1.000,00 | 0,00 % | TWD 1.045,00 | TWD 1.045,00 | TWD 976,00 | 8,30M |
| 2026-08-12 | TWD 1.000,00 | +0,81 % | TWD 999,00 | TWD 1.010,00 | TWD 990,00 | 7,21M |
| 2026-08-11 | TWD 992,00 | 0,00 % | TWD 988,00 | TWD 995,00 | TWD 972,00 | 4,76M |
| 2026-08-10 | TWD 992,00 | +3,87 % | TWD 979,00 | TWD 995,00 | TWD 976,00 | 6,75M |
| 2026-08-07 | TWD 955,00 | -1,85 % | TWD 986,00 | TWD 999,00 | TWD 942,00 | 21,03M |
| 2026-08-06 | TWD 973,00 | +0,41 % | TWD 958,00 | TWD 995,00 | TWD 928,00 | 25,02M |
| 2026-08-05 | TWD 969,00 | +4,87 % | TWD 1.005,00 | TWD 1.010,00 | TWD 962,00 | 41,07M |
| 2026-08-04 | TWD 924,00 | +6,82 % | TWD 878,00 | TWD 948,00 | TWD 873,00 | 52,14M |
| 2026-08-03 | TWD 865,00 | +9,91 % | TWD 842,00 | TWD 865,00 | TWD 842,00 | 21,66M |
| 2026-07-31 | TWD 787,00 | +9,92 % | TWD 787,00 | TWD 787,00 | TWD 787,00 | 2,90M |
| 2026-07-30 | TWD 716,00 | +4,07 % | TWD 670,00 | TWD 756,00 | TWD 653,00 | 50,04M |
| 2026-07-29 | TWD 688,00 | -9,95 % | TWD 785,00 | TWD 786,00 | TWD 688,00 | 29,54M |
| 2026-07-28 | TWD 764,00 | -9,91 % | TWD 791,00 | TWD 792,00 | TWD 764,00 | 16,51M |
| 2026-07-27 | TWD 848,00 | +1,07 % | TWD 850,00 | TWD 854,00 | TWD 804,00 | 15,26M |
| 2026-07-24 | TWD 839,00 | -6,36 % | TWD 880,00 | TWD 892,00 | TWD 825,00 | 19,04M |
| 2026-07-23 | TWD 896,00 | -1,21 % | TWD 915,00 | TWD 918,00 | TWD 872,00 | 26,40M |
| 2026-07-22 | TWD 907,00 | +9,94 % | TWD 876,00 | TWD 907,00 | TWD 876,00 | 21,52M |
| 2026-07-21 | TWD 825,00 | +10,00 % | TWD 785,00 | TWD 825,00 | TWD 775,00 | 17,43M |
| 2026-07-20 | TWD 750,00 | -5,54 % | TWD 778,00 | TWD 812,00 | TWD 747,00 | 28,93M |
| 2026-07-17 | TWD 794,00 | -9,98 % | TWD 809,00 | TWD 842,00 | TWD 794,00 | 27,07M |
| 2026-07-16 | TWD 882,00 | -5,77 % | TWD 911,00 | TWD 915,00 | TWD 872,00 | 26,23M |
| 2026-07-15 | TWD 936,00 | +7,09 % | TWD 882,00 | TWD 960,00 | TWD 870,00 | 36,23M |
| 2026-07-14 | TWD 874,00 | -3,21 % | TWD 896,00 | TWD 914,00 | TWD 826,00 | 26,82M |
| 2026-07-13 | TWD 903,00 | +3,20 % | TWD 921,00 | TWD 948,00 | TWD 892,00 | 32,56M |
| 2026-07-10 | TWD 875,00 | 0,00 % | TWD 875,00 | TWD 875,00 | TWD 875,00 | 0 |
| 2026-07-09 | TWD 875,00 | +1,39 % | TWD 890,00 | TWD 925,00 | TWD 867,00 | 32,49M |
| 2026-07-08 | TWD 863,00 | +2,74 % | TWD 856,00 | TWD 882,00 | TWD 843,00 | 31,61M |
| 2026-07-07 | TWD 840,00 | -8,40 % | TWD 880,00 | TWD 901,00 | TWD 836,00 | 40,64M |
| 2026-07-06 | TWD 917,00 | -5,37 % | TWD 972,00 | TWD 972,00 | TWD 897,00 | 21,83M |
| 2026-07-03 | TWD 969,00 | -1,02 % | TWD 945,00 | TWD 982,00 | TWD 926,00 | 17,57M |
| 2026-07-02 | TWD 979,00 | -5,87 % | TWD 998,00 | TWD 1.015,00 | TWD 978,00 | 25,87M |
| 2026-07-01 | TWD 1.040,00 | -2,80 % | TWD 1.085,00 | TWD 1.115,00 | TWD 1.035,00 | 31,05M |
| 2026-06-30 | TWD 1.070,00 | +9,63 % | TWD 1.015,00 | TWD 1.070,00 | TWD 1.010,00 | 31,63M |
| 2026-06-29 | TWD 976,00 | +0,10 % | TWD 999,00 | TWD 1.010,00 | TWD 950,00 | 27,53M |
| 2026-06-26 | TWD 975,00 | -4,41 % | TWD 1.000,00 | TWD 1.090,00 | TWD 964,00 | 75,67M |
| 2026-06-25 | TWD 1.020,00 | +9,56 % | TWD 949,00 | TWD 1.020,00 | TWD 944,00 | 31,91M |
| 2026-06-24 | TWD 931,00 | -4,41 % | TWD 938,00 | TWD 952,00 | TWD 916,00 | 25,12M |
| 2026-06-23 | TWD 974,00 | -3,08 % | TWD 1.000,00 | TWD 1.075,00 | TWD 974,00 | 25,06M |
| 2026-06-22 | TWD 1.005,00 | +3,82 % | TWD 999,00 | TWD 1.055,00 | TWD 992,00 | 26,15M |
| 2026-06-18 | TWD 968,00 | -2,02 % | TWD 1.000,00 | TWD 1.005,00 | TWD 965,00 | 20,03M |
| 2026-06-17 | TWD 988,00 | +0,71 % | TWD 970,00 | TWD 1.010,00 | TWD 965,00 | 17,46M |
| 2026-06-16 | TWD 981,00 | +2,19 % | TWD 986,00 | TWD 1.005,00 | TWD 965,00 | 18,99M |
| 2026-06-15 | TWD 960,00 | +6,43 % | TWD 948,00 | TWD 961,00 | TWD 920,00 | 15,47M |
| 2026-06-12 | TWD 902,00 | +5,62 % | TWD 922,00 | TWD 930,00 | TWD 890,00 | 15,17M |
| 2026-06-11 | TWD 854,00 | -3,39 % | TWD 884,00 | TWD 906,00 | TWD 811,00 | 25,38M |
| 2026-06-10 | TWD 884,00 | -8,77 % | TWD 938,00 | TWD 960,00 | TWD 875,00 | 24,50M |
| 2026-06-09 | TWD 969,00 | +6,37 % | TWD 950,00 | TWD 972,00 | TWD 920,00 | 22,57M |
| 2026-06-08 | TWD 911,00 | -2,36 % | TWD 840,00 | TWD 925,00 | TWD 840,00 | 24,08M |
| 2026-06-05 | TWD 933,00 | -3,91 % | TWD 950,00 | TWD 969,00 | TWD 890,00 | 24,08M |
| 2026-06-04 | TWD 971,00 | -2,90 % | TWD 977,00 | TWD 1.005,00 | TWD 970,00 | 12,56M |
| 2026-06-03 | TWD 1.000,00 | +2,56 % | TWD 976,00 | TWD 1.010,00 | TWD 964,00 | 18,64M |
| 2026-06-02 | TWD 975,00 | -7,14 % | TWD 1.050,00 | TWD 1.050,00 | TWD 950,00 | 25,74M |
| 2026-06-01 | TWD 1.050,00 | -0,47 % | TWD 1.070,00 | TWD 1.100,00 | TWD 1.025,00 | 18,02M |
| 2026-05-29 | TWD 1.055,00 | +2,93 % | TWD 1.090,00 | TWD 1.095,00 | TWD 1.035,00 | 20,37M |
| 2026-05-28 | TWD 1.025,00 | -5,09 % | TWD 1.125,00 | TWD 1.130,00 | TWD 1.000,00 | 23,72M |
| 2026-05-27 | TWD 1.080,00 | -0,46 % | TWD 1.105,00 | TWD 1.110,00 | TWD 1.045,00 | 26,19M |
| 2026-05-26 | TWD 1.085,00 | +9,60 % | TWD 992,00 | TWD 1.085,00 | TWD 989,00 | 29,39M |