Universal Microelectronics Co., Ltd. (TPE:2413)
Taiwan
· Delayed Price · Currency is TWD 45.20
-3.90 (-7.94%)
Mar 9, 2026, 1:35 PM CST
TPE:2413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.20 | 45.50 | 44.20 | 44.60 | - | -9.16% | 2,198,190 |
| Mar 6, 2026 | 49.00 | 50.70 | 47.85 | 49.10 | 49.10 | -0.30% | 3,274,823 |
| Mar 5, 2026 | 49.40 | 51.90 | 48.35 | 49.25 | 49.25 | 4.34% | 6,554,168 |
| Mar 4, 2026 | 51.00 | 51.50 | 46.80 | 47.20 | 47.20 | -8.88% | 4,648,300 |
| Mar 3, 2026 | 56.00 | 57.40 | 51.00 | 51.80 | 51.80 | -7.50% | 10,648,510 |
| Mar 2, 2026 | 53.60 | 59.90 | 53.10 | 56.00 | 56.00 | -1.41% | 15,239,571 |
| Feb 26, 2026 | 57.70 | 58.10 | 53.60 | 56.80 | 56.80 | 2.90% | 27,750,534 |
| Feb 25, 2026 | 54.70 | 55.20 | 53.80 | 55.20 | 55.20 | 9.96% | 5,164,182 |
| Feb 24, 2026 | 48.30 | 50.20 | 48.30 | 50.20 | 50.20 | 9.97% | 11,658,853 |
| Feb 23, 2026 | 41.60 | 45.65 | 41.40 | 45.65 | 45.65 | 10.00% | 6,434,571 |
| Feb 11, 2026 | 43.50 | 44.10 | 40.65 | 41.50 | 41.50 | -4.93% | 6,313,279 |
| Feb 10, 2026 | 39.85 | 43.65 | 38.70 | 43.65 | 43.65 | 9.95% | 5,279,662 |
| Feb 9, 2026 | 42.45 | 42.45 | 39.70 | 39.70 | 39.70 | -2.82% | 3,124,739 |
| Feb 6, 2026 | 42.30 | 42.65 | 40.60 | 40.85 | 40.85 | -8.61% | 3,658,428 |
| Feb 5, 2026 | 46.15 | 48.20 | 44.70 | 44.70 | 44.70 | -7.64% | 6,142,721 |
| Feb 4, 2026 | 47.85 | 48.80 | 47.20 | 48.40 | 48.40 | 8.64% | 21,039,003 |
| Feb 3, 2026 | 41.40 | 44.55 | 41.40 | 44.55 | 44.55 | 10.00% | 7,752,711 |
| Feb 2, 2026 | 38.85 | 42.05 | 38.75 | 40.50 | 40.50 | 2.02% | 4,027,172 |
| Jan 30, 2026 | 43.25 | 43.50 | 38.95 | 39.70 | 39.70 | -6.48% | 3,987,668 |
| Jan 29, 2026 | 43.90 | 43.95 | 42.05 | 42.45 | 42.45 | -2.64% | 3,782,557 |
| Jan 28, 2026 | 45.00 | 45.40 | 43.55 | 43.60 | 43.60 | -3.43% | 4,008,999 |
| Jan 27, 2026 | 47.85 | 48.00 | 45.05 | 45.15 | 45.15 | -3.94% | 5,882,716 |
| Jan 26, 2026 | 45.70 | 48.20 | 44.55 | 47.00 | 47.00 | 3.98% | 6,890,925 |
| Jan 23, 2026 | 44.20 | 48.30 | 44.10 | 45.20 | 45.20 | 2.73% | 11,462,945 |
| Jan 22, 2026 | 46.30 | 47.55 | 43.70 | 44.00 | 44.00 | -3.40% | 5,656,098 |
| Jan 21, 2026 | 47.40 | 48.30 | 45.10 | 45.55 | 45.55 | -6.37% | 6,028,505 |
| Jan 20, 2026 | 50.40 | 51.00 | 47.50 | 48.65 | 48.65 | -5.53% | 8,617,591 |
| Jan 19, 2026 | 47.20 | 51.90 | 46.50 | 51.50 | 51.50 | 6.96% | 4,626,982 |
| Jan 16, 2026 | 48.25 | 48.70 | 48.15 | 48.15 | 48.15 | -0.21% | 2,268,660 |
| Jan 15, 2026 | 48.95 | 48.95 | 47.45 | 48.25 | 48.25 | 0.63% | 2,370,433 |
| Jan 14, 2026 | 46.65 | 48.30 | 46.30 | 47.95 | 47.95 | 3.90% | 3,063,851 |
| Jan 13, 2026 | 47.60 | 47.70 | 45.20 | 46.15 | 46.15 | -2.43% | 2,846,834 |
| Jan 12, 2026 | 44.40 | 47.30 | 44.40 | 47.30 | 47.30 | 10.00% | 4,916,756 |
| Jan 9, 2026 | 42.65 | 43.35 | 41.20 | 43.00 | 43.00 | 1.53% | 1,404,425 |
| Jan 8, 2026 | 42.70 | 43.70 | 42.35 | 42.35 | 42.35 | -1.40% | 1,743,101 |
| Jan 7, 2026 | 44.20 | 44.20 | 42.20 | 42.95 | 42.95 | -2.16% | 2,548,575 |
| Jan 6, 2026 | 44.10 | 44.90 | 43.90 | 43.90 | 43.90 | -1.24% | 1,603,151 |
| Jan 5, 2026 | 46.10 | 46.10 | 43.95 | 44.45 | 44.45 | -3.58% | 2,687,878 |
| Jan 2, 2026 | 44.80 | 46.80 | 44.00 | 46.10 | 46.10 | 1.10% | 4,184,617 |
| Dec 31, 2025 | 47.25 | 50.20 | 45.30 | 45.60 | 45.60 | -5.20% | 22,581,443 |
| Dec 30, 2025 | 49.00 | 49.30 | 47.00 | 48.10 | 48.10 | 2.78% | 50,049,350 |
| Dec 29, 2025 | 45.00 | 46.80 | 42.65 | 46.80 | 46.80 | 9.99% | 40,032,480 |
| Dec 26, 2025 | 39.10 | 42.55 | 38.70 | 42.55 | 42.55 | 9.95% | 23,476,630 |
| Dec 24, 2025 | 38.25 | 40.00 | 36.15 | 38.70 | 38.70 | 4.59% | 41,927,918 |
| Dec 23, 2025 | 34.50 | 37.00 | 34.50 | 37.00 | 37.00 | 9.96% | 11,983,720 |
| Dec 22, 2025 | 32.55 | 34.35 | 32.05 | 33.65 | 33.65 | 6.15% | 9,999,326 |
| Dec 19, 2025 | 31.35 | 33.00 | 31.35 | 31.70 | 31.70 | 1.12% | 6,364,697 |
| Dec 18, 2025 | 31.95 | 33.00 | 31.15 | 31.35 | 31.35 | -2.34% | 6,436,416 |
| Dec 17, 2025 | 32.70 | 33.95 | 31.70 | 32.10 | 32.10 | -2.73% | 10,224,421 |
| Dec 16, 2025 | 33.35 | 35.55 | 30.65 | 33.00 | 33.00 | -0.75% | 43,394,349 |
| Dec 15, 2025 | 30.40 | 33.25 | 30.00 | 33.25 | 33.25 | 9.92% | 15,590,293 |
| Dec 12, 2025 | 29.60 | 31.60 | 29.50 | 30.25 | 30.25 | 2.20% | 10,668,518 |
| Dec 11, 2025 | 29.75 | 30.30 | 29.10 | 29.60 | 29.60 | -1.17% | 4,502,324 |
| Dec 10, 2025 | 30.90 | 31.80 | 29.75 | 29.95 | 29.95 | -2.60% | 10,040,090 |
| Dec 9, 2025 | 30.50 | 31.40 | 29.20 | 30.75 | 30.75 | 3.19% | 17,818,526 |
| Dec 8, 2025 | 27.30 | 29.80 | 27.20 | 29.80 | 29.80 | 9.96% | 10,680,010 |
| Dec 5, 2025 | 26.85 | 27.50 | 26.30 | 27.10 | 27.10 | 0.18% | 1,614,868 |
| Dec 4, 2025 | 27.90 | 27.95 | 26.70 | 27.05 | 27.05 | -2.52% | 2,402,400 |
| Dec 3, 2025 | 27.70 | 28.85 | 27.25 | 27.75 | 27.75 | 0.73% | 3,856,392 |
| Dec 2, 2025 | 28.25 | 29.75 | 27.55 | 27.55 | 27.55 | -0.18% | 5,184,109 |
| Dec 1, 2025 | 28.60 | 28.80 | 27.50 | 27.60 | 27.60 | -4.33% | 3,294,674 |
| Nov 28, 2025 | 30.25 | 30.25 | 28.20 | 28.85 | 28.85 | -1.37% | 12,418,876 |
| Nov 27, 2025 | 29.00 | 29.25 | 28.00 | 29.25 | 29.25 | 9.96% | 4,575,659 |
| Nov 26, 2025 | 29.65 | 30.60 | 26.30 | 26.60 | 26.60 | -7.16% | 23,164,713 |
| Nov 25, 2025 | 27.80 | 28.65 | 27.55 | 28.65 | 28.65 | 9.98% | 8,667,481 |
| Nov 24, 2025 | 24.00 | 26.05 | 23.50 | 26.05 | 26.05 | 9.92% | 6,503,919 |
| Nov 21, 2025 | 23.80 | 24.35 | 23.15 | 23.70 | 23.70 | -4.63% | 2,559,643 |
| Nov 20, 2025 | 26.50 | 26.75 | 24.35 | 24.85 | 24.85 | -1.00% | 13,712,695 |
| Nov 19, 2025 | 23.30 | 25.10 | 22.50 | 25.10 | 25.10 | 9.85% | 17,128,970 |
| Nov 18, 2025 | 20.50 | 22.85 | 20.30 | 22.85 | 22.85 | 9.86% | 3,553,290 |
| Nov 17, 2025 | 21.20 | 21.40 | 20.70 | 20.80 | 20.80 | 1.22% | 514,900 |
| Nov 14, 2025 | 20.70 | 20.85 | 20.45 | 20.55 | 20.55 | -1.67% | 204,023 |
| Nov 13, 2025 | 21.20 | 21.20 | 20.65 | 20.90 | 20.90 | 1.95% | 368,491 |
| Nov 12, 2025 | 20.25 | 20.70 | 20.25 | 20.50 | 20.50 | 1.49% | 302,743 |
| Nov 11, 2025 | 20.60 | 20.70 | 20.00 | 20.20 | 20.20 | - | 288,706 |
| Nov 10, 2025 | 20.45 | 20.60 | 19.85 | 20.20 | 20.20 | 2.54% | 349,450 |
| Nov 7, 2025 | 19.95 | 20.30 | 19.60 | 19.70 | 19.70 | -1.25% | 217,934 |
| Nov 6, 2025 | 20.00 | 20.40 | 19.80 | 19.95 | 19.95 | 1.01% | 259,512 |
| Nov 5, 2025 | 20.20 | 20.20 | 19.60 | 19.75 | 19.75 | -1.50% | 210,561 |
| Nov 4, 2025 | 20.75 | 20.80 | 20.00 | 20.05 | 20.05 | -1.72% | 270,993 |
| Nov 3, 2025 | 20.70 | 20.70 | 20.25 | 20.40 | 20.40 | -1.45% | 341,171 |
| Oct 31, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -1.90% | 334,997 |
| Oct 30, 2025 | 21.65 | 22.00 | 21.05 | 21.10 | 21.10 | -1.86% | 282,818 |
| Oct 29, 2025 | 21.80 | 22.00 | 21.30 | 21.50 | 21.50 | -0.92% | 386,785 |
| Oct 28, 2025 | 22.10 | 22.65 | 21.55 | 21.70 | 21.70 | -0.91% | 889,694 |
| Oct 27, 2025 | 21.40 | 22.25 | 21.05 | 21.90 | 21.90 | 4.53% | 1,087,353 |
| Oct 23, 2025 | 21.15 | 21.15 | 20.80 | 20.95 | 20.95 | -2.10% | 318,554 |
| Oct 22, 2025 | 21.40 | 21.70 | 21.00 | 21.40 | 21.40 | 0.94% | 349,135 |
| Oct 21, 2025 | 21.45 | 22.00 | 21.15 | 21.20 | 21.20 | - | 409,786 |
| Oct 20, 2025 | 21.25 | 21.25 | 20.65 | 21.20 | 21.20 | 1.44% | 235,991 |
| Oct 17, 2025 | 21.05 | 21.25 | 20.90 | 20.90 | 20.90 | -1.18% | 297,148 |
| Oct 16, 2025 | 21.15 | 21.30 | 20.95 | 21.15 | 21.15 | 0.71% | 287,693 |
| Oct 15, 2025 | 21.75 | 22.10 | 21.00 | 21.00 | 21.00 | -0.71% | 584,879 |
| Oct 14, 2025 | 21.60 | 21.90 | 20.75 | 21.15 | 21.15 | -0.94% | 1,171,558 |
| Oct 13, 2025 | 21.00 | 21.60 | 20.55 | 21.35 | 21.35 | -4.47% | 701,994 |
| Oct 9, 2025 | 22.70 | 23.10 | 22.25 | 22.35 | 22.35 | -3.66% | 1,077,095 |
| Oct 8, 2025 | 22.50 | 23.50 | 22.45 | 23.20 | 23.20 | 4.04% | 2,952,391 |
| Oct 7, 2025 | 20.80 | 22.30 | 20.20 | 22.30 | 22.30 | 9.85% | 1,227,856 |
| Oct 3, 2025 | 21.00 | 21.10 | 20.15 | 20.30 | 20.30 | -3.79% | 754,996 |
| Oct 2, 2025 | 21.50 | 21.65 | 21.10 | 21.10 | 21.10 | -0.94% | 339,799 |