Universal Microelectronics Co., Ltd. 2413
TWSE · Taiwan · Electronic Technology
TWD 51.60+0.20 (+0.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 51.40 | +0.78% | TWD 51.60 | TWD 52.00 | TWD 51.10 | 1.34M |
| 2026-09-29 | TWD 51.00 | -0.58% | TWD 50.90 | TWD 52.00 | TWD 50.80 | 1.48M |
| 2026-09-24 | TWD 51.30 | -1.72% | TWD 52.20 | TWD 52.50 | TWD 50.90 | 2.29M |
| 2026-09-23 | TWD 52.20 | -1.51% | TWD 53.00 | TWD 54.20 | TWD 52.10 | 4.88M |
| 2026-09-22 | TWD 53.00 | -1.85% | TWD 54.00 | TWD 54.10 | TWD 51.60 | 8.83M |
| 2026-09-21 | TWD 54.00 | +1.69% | TWD 53.20 | TWD 58.40 | TWD 52.60 | 24.79M |
| 2026-09-18 | TWD 53.10 | 0.00% | TWD 53.70 | TWD 55.00 | TWD 52.40 | 9.36M |
| 2026-09-17 | TWD 53.10 | +0.19% | TWD 54.20 | TWD 55.70 | TWD 51.30 | 17.36M |
| 2026-09-16 | TWD 53.00 | +9.96% | TWD 50.40 | TWD 53.00 | TWD 50.40 | 6.82M |
| 2026-09-15 | TWD 48.20 | -4.74% | TWD 49.20 | TWD 51.20 | TWD 47.50 | 3.92M |
| 2026-09-14 | TWD 50.60 | +0.80% | TWD 49.20 | TWD 51.70 | TWD 48.80 | 5.35M |
| 2026-09-11 | TWD 50.20 | -0.99% | TWD 49.40 | TWD 52.00 | TWD 48.50 | 5.02M |
| 2026-09-10 | TWD 50.70 | +0.40% | TWD 49.95 | TWD 53.20 | TWD 49.55 | 17.52M |
| 2026-09-09 | TWD 50.50 | +9.90% | TWD 46.90 | TWD 50.50 | TWD 46.80 | 9.88M |
| 2026-09-08 | TWD 45.95 | -4.96% | TWD 47.95 | TWD 49.60 | TWD 45.85 | 4.61M |
| 2026-09-07 | TWD 48.35 | +5.57% | TWD 47.85 | TWD 49.30 | TWD 46.20 | 9.60M |
| 2026-09-04 | TWD 45.80 | +9.96% | TWD 41.90 | TWD 45.80 | TWD 41.90 | 4.40M |
| 2026-09-03 | TWD 41.65 | -3.03% | TWD 43.30 | TWD 43.40 | TWD 41.55 | 468.00K |
| 2026-09-02 | TWD 42.95 | -0.58% | TWD 43.05 | TWD 43.40 | TWD 42.90 | 314.03K |
| 2026-09-01 | TWD 43.20 | 0.00% | TWD 43.00 | TWD 44.05 | TWD 43.00 | 429.68K |
| 2026-08-31 | TWD 43.20 | -1.48% | TWD 43.80 | TWD 44.40 | TWD 43.05 | 345.00K |
| 2026-08-28 | TWD 43.85 | +0.23% | TWD 44.15 | TWD 45.25 | TWD 43.80 | 484.13K |
| 2026-08-27 | TWD 43.75 | -0.68% | TWD 44.40 | TWD 45.20 | TWD 43.75 | 517.00K |
| 2026-08-26 | TWD 44.05 | +2.92% | TWD 43.40 | TWD 44.50 | TWD 43.25 | 546.37K |
| 2026-08-25 | TWD 42.80 | -0.58% | TWD 42.50 | TWD 43.05 | TWD 42.00 | 380.09K |
| 2026-08-24 | TWD 43.05 | -1.71% | TWD 43.80 | TWD 44.45 | TWD 43.05 | 469.10K |
| 2026-08-21 | TWD 43.80 | +0.11% | TWD 43.55 | TWD 43.80 | TWD 43.25 | 283.00K |
| 2026-08-20 | TWD 43.75 | -0.34% | TWD 44.45 | TWD 44.45 | TWD 43.40 | 409.00K |
| 2026-08-19 | TWD 43.90 | +1.50% | TWD 43.00 | TWD 44.95 | TWD 42.65 | 619.08K |
| 2026-08-18 | TWD 43.25 | -3.35% | TWD 44.75 | TWD 44.85 | TWD 43.20 | 575.37K |
| 2026-08-17 | TWD 44.75 | +1.47% | TWD 44.20 | TWD 45.05 | TWD 44.15 | 460.19K |
| 2026-08-14 | TWD 44.10 | -2.86% | TWD 45.45 | TWD 45.90 | TWD 44.10 | 813.22K |
| 2026-08-13 | TWD 45.40 | -0.77% | TWD 46.75 | TWD 47.00 | TWD 45.40 | 1.01M |
| 2026-08-12 | TWD 45.75 | +3.39% | TWD 44.60 | TWD 46.30 | TWD 44.50 | 1.42M |
| 2026-08-11 | TWD 44.25 | -1.34% | TWD 45.50 | TWD 46.00 | TWD 44.15 | 2.08M |
| 2026-08-10 | TWD 44.85 | +9.93% | TWD 41.70 | TWD 44.85 | TWD 41.70 | 1.95M |
| 2026-08-07 | TWD 40.80 | -2.97% | TWD 43.40 | TWD 43.60 | TWD 40.70 | 1.05M |
| 2026-08-06 | TWD 42.05 | +4.21% | TWD 40.95 | TWD 42.30 | TWD 40.00 | 920.42K |
| 2026-08-05 | TWD 40.35 | +1.00% | TWD 41.20 | TWD 41.50 | TWD 40.30 | 569.05K |
| 2026-08-04 | TWD 39.95 | 0.00% | TWD 39.25 | TWD 40.50 | TWD 39.25 | 725.43K |
| 2026-08-03 | TWD 39.95 | +6.82% | TWD 37.00 | TWD 40.45 | TWD 37.00 | 854.00K |
| 2026-07-31 | TWD 37.40 | +8.09% | TWD 37.15 | TWD 37.60 | TWD 36.30 | 638.43K |
| 2026-07-30 | TWD 34.60 | -5.59% | TWD 35.95 | TWD 37.20 | TWD 34.50 | 758.01K |
| 2026-07-29 | TWD 36.65 | -3.81% | TWD 39.10 | TWD 39.15 | TWD 34.60 | 1.34M |
| 2026-07-28 | TWD 38.10 | -5.93% | TWD 39.90 | TWD 39.90 | TWD 38.00 | 850.77K |
| 2026-07-27 | TWD 40.50 | +0.62% | TWD 40.35 | TWD 40.80 | TWD 39.60 | 379.59K |
| 2026-07-24 | TWD 40.25 | -3.82% | TWD 41.70 | TWD 41.70 | TWD 40.25 | 583.03K |
| 2026-07-23 | TWD 41.85 | +0.84% | TWD 41.70 | TWD 42.55 | TWD 41.20 | 525.02K |
| 2026-07-22 | TWD 41.50 | +2.72% | TWD 41.00 | TWD 42.10 | TWD 41.00 | 495.00K |
| 2026-07-21 | TWD 40.40 | +1.25% | TWD 40.20 | TWD 40.90 | TWD 39.90 | 555.08K |
| 2026-07-20 | TWD 39.90 | -1.97% | TWD 40.75 | TWD 41.20 | TWD 38.10 | 1.05M |
| 2026-07-17 | TWD 40.70 | -7.50% | TWD 43.20 | TWD 43.20 | TWD 40.45 | 1.35M |
| 2026-07-16 | TWD 44.00 | -2.55% | TWD 45.00 | TWD 45.40 | TWD 44.00 | 722.35K |
| 2026-07-15 | TWD 45.15 | +2.61% | TWD 44.60 | TWD 46.40 | TWD 44.60 | 1.29M |
| 2026-07-14 | TWD 44.00 | -3.83% | TWD 45.40 | TWD 46.90 | TWD 43.00 | 3.35M |
| 2026-07-13 | TWD 45.75 | +0.99% | TWD 46.10 | TWD 47.05 | TWD 44.60 | 2.48M |
| 2026-07-10 | TWD 45.30 | 0.00% | TWD 45.30 | TWD 45.30 | TWD 45.30 | 0 |
| 2026-07-09 | TWD 45.30 | -2.16% | TWD 46.65 | TWD 48.00 | TWD 45.20 | 1.47M |
| 2026-07-08 | TWD 46.30 | +1.42% | TWD 45.45 | TWD 46.80 | TWD 44.50 | 1.12M |
| 2026-07-07 | TWD 45.65 | -5.88% | TWD 48.50 | TWD 49.10 | TWD 45.25 | 1.56M |
| 2026-07-06 | TWD 48.50 | +0.10% | TWD 49.05 | TWD 49.65 | TWD 48.05 | 1.15M |
| 2026-07-03 | TWD 48.45 | +0.41% | TWD 47.80 | TWD 49.20 | TWD 47.60 | 1.46M |
| 2026-07-02 | TWD 48.25 | -0.52% | TWD 48.10 | TWD 49.20 | TWD 47.20 | 1.75M |
| 2026-07-01 | TWD 48.50 | +1.68% | TWD 48.50 | TWD 48.80 | TWD 46.85 | 1.84M |
| 2026-06-30 | TWD 47.70 | +2.47% | TWD 47.40 | TWD 48.45 | TWD 46.70 | 1.65M |
| 2026-06-29 | TWD 46.55 | -2.10% | TWD 47.55 | TWD 48.50 | TWD 46.30 | 1.68M |
| 2026-06-26 | TWD 47.55 | -6.03% | TWD 50.10 | TWD 50.50 | TWD 47.55 | 2.60M |
| 2026-06-25 | TWD 50.60 | -2.13% | TWD 52.30 | TWD 52.40 | TWD 50.60 | 1.67M |
| 2026-06-24 | TWD 51.70 | -0.39% | TWD 51.00 | TWD 53.20 | TWD 50.90 | 2.32M |
| 2026-06-23 | TWD 51.90 | -8.47% | TWD 56.70 | TWD 56.70 | TWD 51.50 | 5.10M |
| 2026-06-22 | TWD 56.70 | +0.35% | TWD 57.00 | TWD 58.00 | TWD 56.00 | 3.13M |
| 2026-06-18 | TWD 56.50 | -2.08% | TWD 58.00 | TWD 58.60 | TWD 56.20 | 3.22M |
| 2026-06-17 | TWD 57.70 | -3.03% | TWD 58.40 | TWD 59.20 | TWD 57.10 | 3.69M |
| 2026-06-16 | TWD 59.50 | -4.80% | TWD 63.00 | TWD 64.40 | TWD 59.20 | 7.51M |
| 2026-06-15 | TWD 62.50 | +2.12% | TWD 64.70 | TWD 67.30 | TWD 61.00 | 17.89M |
| 2026-06-12 | TWD 61.20 | +6.43% | TWD 60.50 | TWD 63.20 | TWD 59.20 | 23.19M |
| 2026-06-11 | TWD 57.50 | -3.52% | TWD 61.00 | TWD 61.00 | TWD 55.10 | 18.19M |
| 2026-06-10 | TWD 59.60 | +9.96% | TWD 55.10 | TWD 59.60 | TWD 55.10 | 21.16M |
| 2026-06-09 | TWD 54.20 | +1.50% | TWD 55.60 | TWD 56.80 | TWD 53.70 | 6.46M |
| 2026-06-08 | TWD 53.40 | +4.50% | TWD 46.00 | TWD 54.10 | TWD 46.00 | 4.83M |
| 2026-06-05 | TWD 51.10 | -3.04% | TWD 51.60 | TWD 52.10 | TWD 50.20 | 1.76M |
| 2026-06-04 | TWD 52.70 | -4.36% | TWD 54.60 | TWD 54.60 | TWD 52.70 | 2.98M |
| 2026-06-03 | TWD 55.10 | +3.38% | TWD 55.30 | TWD 56.70 | TWD 54.50 | 13.76M |
| 2026-06-02 | TWD 53.30 | +0.19% | TWD 53.00 | TWD 53.40 | TWD 50.70 | 5.84M |
| 2026-06-01 | TWD 53.20 | +3.91% | TWD 52.10 | TWD 53.90 | TWD 51.60 | 9.02M |
| 2026-05-29 | TWD 51.20 | +0.39% | TWD 51.90 | TWD 52.60 | TWD 50.50 | 4.18M |
| 2026-05-28 | TWD 51.00 | +2.93% | TWD 50.20 | TWD 52.50 | TWD 49.65 | 4.92M |
| 2026-05-27 | TWD 49.55 | -3.79% | TWD 51.70 | TWD 52.00 | TWD 49.45 | 2.93M |
| 2026-05-26 | TWD 51.50 | -0.77% | TWD 51.50 | TWD 53.10 | TWD 49.05 | 5.23M |
| 2026-05-25 | TWD 51.90 | +0.78% | TWD 51.90 | TWD 52.60 | TWD 50.70 | 5.74M |