Global Unichip Corp. (TPE:3443)
Taiwan
· Delayed Price · Currency is TWD 2,220.00
+95.00 (4.47%)
At close: Dec 5, 2025
Global Unichip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,120.00 | 2,230.00 | 2,120.00 | 2,220.00 | 2,220.00 | 4.47% | 3,304,584 |
| Dec 4, 2025 | 2,155.00 | 2,160.00 | 2,110.00 | 2,125.00 | 2,125.00 | -0.93% | 1,509,795 |
| Dec 3, 2025 | 2,180.00 | 2,195.00 | 2,135.00 | 2,145.00 | 2,145.00 | -1.15% | 2,114,572 |
| Dec 2, 2025 | 2,220.00 | 2,235.00 | 2,160.00 | 2,170.00 | 2,170.00 | -0.69% | 2,456,404 |
| Dec 1, 2025 | 2,250.00 | 2,255.00 | 2,170.00 | 2,185.00 | 2,185.00 | -3.32% | 3,057,772 |
| Nov 28, 2025 | 2,145.00 | 2,280.00 | 2,115.00 | 2,260.00 | 2,260.00 | 5.85% | 4,335,823 |
| Nov 27, 2025 | 2,120.00 | 2,215.00 | 2,120.00 | 2,135.00 | 2,135.00 | -1.61% | 4,284,476 |
| Nov 26, 2025 | 2,180.00 | 2,185.00 | 2,105.00 | 2,170.00 | 2,170.00 | -0.23% | 4,977,236 |
| Nov 25, 2025 | 2,055.00 | 2,175.00 | 2,030.00 | 2,175.00 | 2,175.00 | 9.85% | 6,955,259 |
| Nov 24, 2025 | 1,980.00 | 2,035.00 | 1,955.00 | 1,980.00 | 1,980.00 | 7.03% | 6,027,231 |
| Nov 21, 2025 | 1,890.00 | 1,920.00 | 1,830.00 | 1,850.00 | 1,850.00 | -5.85% | 3,736,692 |
| Nov 20, 2025 | 1,995.00 | 2,035.00 | 1,935.00 | 1,965.00 | 1,965.00 | 3.42% | 5,355,055 |
| Nov 19, 2025 | 1,890.00 | 1,930.00 | 1,870.00 | 1,900.00 | 1,900.00 | 1.60% | 3,117,620 |
| Nov 18, 2025 | 1,905.00 | 1,955.00 | 1,855.00 | 1,870.00 | 1,870.00 | -3.61% | 3,961,566 |
| Nov 17, 2025 | 1,905.00 | 1,975.00 | 1,815.00 | 1,940.00 | 1,940.00 | 3.19% | 6,002,769 |
| Nov 14, 2025 | 1,820.00 | 1,910.00 | 1,815.00 | 1,880.00 | 1,880.00 | 0.27% | 3,317,596 |
| Nov 13, 2025 | 1,880.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,875.00 | -0.53% | 2,946,952 |
| Nov 12, 2025 | 1,990.00 | 2,000.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.31% | 4,496,509 |
| Nov 11, 2025 | 1,910.00 | 2,020.00 | 1,885.00 | 1,910.00 | 1,910.00 | 1.06% | 8,542,879 |
| Nov 10, 2025 | 1,830.00 | 1,890.00 | 1,815.00 | 1,890.00 | 1,890.00 | 9.88% | 7,066,462 |
| Nov 7, 2025 | 1,705.00 | 1,745.00 | 1,665.00 | 1,720.00 | 1,720.00 | -0.86% | 4,857,683 |
| Nov 6, 2025 | 1,685.00 | 1,765.00 | 1,680.00 | 1,735.00 | 1,735.00 | 8.10% | 9,020,492 |
| Nov 5, 2025 | 1,570.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,605.00 | -1.83% | 4,903,079 |
| Nov 4, 2025 | 1,615.00 | 1,710.00 | 1,575.00 | 1,635.00 | 1,635.00 | 3.48% | 8,511,485 |
| Nov 3, 2025 | 1,580.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,580.00 | 3.27% | 4,702,250 |
| Oct 31, 2025 | 1,475.00 | 1,575.00 | 1,470.00 | 1,530.00 | 1,530.00 | 6.25% | 7,122,102 |
| Oct 30, 2025 | 1,480.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,440.00 | -2.04% | 3,036,144 |
| Oct 29, 2025 | 1,495.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.68% | 3,583,489 |
| Oct 28, 2025 | 1,580.00 | 1,585.00 | 1,450.00 | 1,480.00 | 1,480.00 | -7.50% | 8,490,483 |
| Oct 27, 2025 | 1,680.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.93% | 4,873,160 |
| Oct 23, 2025 | 1,645.00 | 1,645.00 | 1,585.00 | 1,615.00 | 1,615.00 | -3.00% | 3,836,656 |
| Oct 22, 2025 | 1,660.00 | 1,710.00 | 1,635.00 | 1,665.00 | 1,665.00 | -0.60% | 6,209,642 |
| Oct 21, 2025 | 1,570.00 | 1,675.00 | 1,570.00 | 1,675.00 | 1,675.00 | 9.84% | 6,809,999 |
| Oct 20, 2025 | 1,515.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2.01% | 2,968,903 |
| Oct 17, 2025 | 1,465.00 | 1,510.00 | 1,445.00 | 1,495.00 | 1,495.00 | 1.70% | 2,756,055 |
| Oct 16, 2025 | 1,495.00 | 1,510.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.34% | 2,632,109 |
| Oct 15, 2025 | 1,465.00 | 1,495.00 | 1,435.00 | 1,475.00 | 1,475.00 | 2.08% | 2,664,377 |
| Oct 14, 2025 | 1,550.00 | 1,560.00 | 1,435.00 | 1,445.00 | 1,445.00 | -3.67% | 5,808,227 |
| Oct 13, 2025 | 1,450.00 | 1,505.00 | 1,445.00 | 1,500.00 | 1,500.00 | -0.99% | 3,477,170 |
| Oct 9, 2025 | 1,520.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | 2.02% | 6,229,235 |
| Oct 8, 2025 | 1,410.00 | 1,495.00 | 1,390.00 | 1,485.00 | 1,485.00 | 7.22% | 8,365,019 |
| Oct 7, 2025 | 1,405.00 | 1,410.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.73% | 2,843,257 |
| Oct 3, 2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.36% | 2,153,972 |
| Oct 2, 2025 | 1,355.00 | 1,430.00 | 1,355.00 | 1,380.00 | 1,380.00 | 2.99% | 6,060,772 |
| Oct 1, 2025 | 1,355.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 2,330,548 |
| Sep 30, 2025 | 1,270.00 | 1,350.00 | 1,265.00 | 1,340.00 | 1,340.00 | 6.77% | 3,283,392 |
| Sep 26, 2025 | 1,300.00 | 1,305.00 | 1,230.00 | 1,255.00 | 1,255.00 | -4.20% | 3,308,380 |
| 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 |
| Jul 18, 2025 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.40% | 1,258,169 |
| Jul 17, 2025 | 1,250.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 932,289 |
| Jul 16, 2025 | 1,215.00 | 1,260.00 | 1,215.00 | 1,235.00 | 1,235.00 | 2.49% | 2,378,998 |
| Jul 15, 2025 | 1,220.00 | 1,235.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.82% | 1,049,953 |