Skip to main content
Global Unichip Corp. (TPE:3443)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,120.00
-70.00 (-1.67%)
Apr 29, 2026, 1:30 PM CST

Global Unichip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,015.004,245.004,015.004,190.004,190.005.94%699,027
Apr 27, 20264,120.004,120.003,705.003,955.003,955.00-1.98%1,745,516
Apr 24, 20264,200.004,300.003,975.004,035.004,035.003.20%1,802,600
Apr 23, 20264,035.004,040.003,710.003,910.003,910.006.39%1,687,280
Apr 22, 20263,755.003,755.003,660.003,675.003,675.00-1.61%927,944
Apr 21, 20263,605.003,830.003,605.003,735.003,735.004.33%1,074,702
Apr 20, 20263,495.003,580.003,450.003,580.003,580.009.98%1,159,632
Apr 17, 20263,340.003,380.003,250.003,255.003,255.00-2.69%1,281,776
Apr 16, 20263,165.003,375.003,140.003,345.003,345.008.96%4,238,415
Apr 15, 20263,150.003,225.003,070.003,070.003,070.000.66%3,760,881
Apr 14, 20262,850.003,050.002,845.003,050.003,050.009.91%4,080,105
Apr 13, 20262,620.002,800.002,575.002,775.002,775.004.13%3,023,352
Apr 10, 20262,695.002,720.002,645.002,665.002,665.000.38%2,501,594
Apr 9, 20262,530.002,685.002,460.002,655.002,655.005.78%3,435,635
Apr 8, 20262,500.002,570.002,360.002,510.002,510.006.13%3,309,931
Apr 7, 20262,400.002,400.002,325.002,365.002,365.001.94%971,552
Apr 2, 20262,375.002,410.002,315.002,320.002,320.00-1.49%1,707,978
Apr 1, 20262,300.002,380.002,255.002,355.002,355.008.78%1,949,221
Mar 31, 20262,260.002,285.002,140.002,165.002,165.00-6.28%2,605,583
Mar 30, 20262,375.002,390.002,250.002,310.002,310.00-6.10%2,500,860
Mar 27, 20262,470.002,510.002,415.002,460.002,460.00-3.15%1,460,106
Mar 26, 20262,490.002,570.002,455.002,540.002,540.002.63%2,718,187
Mar 25, 20262,575.002,635.002,475.002,475.002,475.00-1.20%2,976,338
Mar 24, 20262,680.002,695.002,465.002,505.002,505.00-3.28%2,113,918
Mar 23, 20262,515.002,645.002,505.002,590.002,590.00-2.08%1,691,027
Mar 20, 20262,660.002,735.002,635.002,645.002,645.001.34%3,537,579
Mar 19, 20262,500.002,660.002,465.002,610.002,610.003.78%4,749,379
Mar 18, 20262,350.002,515.002,350.002,515.002,515.009.83%3,033,839
Mar 17, 20262,310.002,345.002,290.002,290.002,290.001.33%1,448,578
Mar 16, 20262,345.002,345.002,250.002,260.002,260.00-1.09%1,378,953
Mar 13, 20262,255.002,330.002,245.002,285.002,285.00-0.22%1,503,131
Mar 12, 20262,375.002,395.002,270.002,290.002,290.00-3.58%2,162,422
Mar 11, 20262,285.002,385.002,285.002,375.002,375.005.79%1,726,560
Mar 10, 20262,255.002,300.002,190.002,245.002,245.002.51%1,861,573
Mar 9, 20262,150.002,200.002,150.002,190.002,190.00-8.18%1,958,110
Mar 6, 20262,325.002,435.002,295.002,385.002,385.001.27%1,985,038
Mar 5, 20262,405.002,425.002,315.002,355.002,355.003.29%1,968,833
Mar 4, 20262,380.002,415.002,270.002,280.002,280.00-8.43%3,821,687
Mar 3, 20262,665.002,680.002,485.002,490.002,490.00-5.86%2,818,378
Mar 2, 20262,700.002,735.002,625.002,645.002,645.00-4.51%2,793,594
Feb 26, 20262,610.002,800.002,595.002,770.002,770.007.57%5,010,280
Feb 25, 20262,510.002,590.002,440.002,575.002,575.003.00%2,368,371
Feb 24, 20262,385.002,515.002,360.002,500.002,500.005.49%2,407,115
Feb 23, 20262,510.002,515.002,335.002,370.002,370.00-4.24%3,450,640
Feb 11, 20262,510.002,510.002,450.002,475.002,475.00-1.20%1,316,450
Feb 10, 20262,480.002,515.002,425.002,505.002,505.002.45%2,029,866
Feb 9, 20262,480.002,505.002,430.002,445.002,445.002.95%2,485,866
Feb 6, 20262,360.002,410.002,255.002,375.002,375.001.50%3,732,221
Feb 5, 20262,495.002,520.002,340.002,340.002,340.00-7.51%3,982,343
Feb 4, 20262,690.002,705.002,525.002,530.002,530.00-6.47%4,410,420
Feb 3, 20262,780.002,830.002,650.002,705.002,705.000.74%4,526,322
Feb 2, 20262,580.002,745.002,570.002,685.002,685.002.48%5,214,225
Jan 30, 20262,635.002,670.002,540.002,620.002,620.00-2.78%4,572,235
Jan 29, 20262,600.002,720.002,545.002,695.002,695.004.46%4,122,518
Jan 28, 20262,625.002,630.002,530.002,580.002,580.00-0.19%2,889,427
Jan 27, 20262,630.002,660.002,555.002,585.002,585.00-1.34%3,887,592
Jan 26, 20262,700.002,720.002,600.002,620.002,620.00-3.85%3,266,890
Jan 23, 20262,700.002,790.002,675.002,725.002,725.005.83%4,049,019
Jan 22, 20262,710.002,755.002,525.002,575.002,575.00-1.90%3,352,013
Jan 21, 20262,660.002,735.002,610.002,625.002,625.00-2.78%2,650,094
Jan 20, 20262,645.002,730.002,620.002,700.002,700.000.19%2,034,495
Jan 19, 20262,525.002,735.002,465.002,695.002,695.007.37%3,721,814
Jan 16, 20262,610.002,675.002,475.002,510.002,510.000.20%3,611,838
Jan 15, 20262,435.002,525.002,435.002,505.002,505.003.51%3,233,264
Jan 14, 20262,475.002,550.002,415.002,420.002,420.00-3,497,518
Jan 13, 20262,475.002,475.002,355.002,420.002,420.00-0.62%2,448,233
Jan 12, 20262,375.002,475.002,335.002,435.002,435.002.96%2,536,550
Jan 9, 20262,420.002,420.002,315.002,365.002,365.00-3.47%2,612,546
Jan 8, 20262,475.002,495.002,410.002,450.002,450.00-1.61%1,848,319
Jan 7, 20262,490.002,515.002,435.002,490.002,490.000.20%3,407,411
Jan 6, 20262,350.002,525.002,340.002,485.002,485.007.11%5,022,467
Jan 5, 20262,290.002,330.002,255.002,320.002,320.006.18%4,174,263
Jan 2, 20262,180.002,240.002,150.002,185.002,185.002.82%3,753,466
Dec 31, 20252,070.002,160.002,070.002,125.002,125.003.66%3,186,903
Dec 30, 20252,055.002,080.002,050.002,050.002,050.00-0.24%1,138,909
Dec 29, 20252,110.002,115.002,045.002,055.002,055.00-2.84%1,793,400
Dec 26, 20252,140.002,160.002,085.002,115.002,115.004.44%3,230,782
Dec 24, 20252,035.002,055.002,010.002,025.002,025.00-896,892
Dec 23, 20252,020.002,035.002,000.002,025.002,025.000.75%1,130,497
Dec 22, 20252,115.002,125.002,010.002,010.002,010.00-1.71%2,304,917
Dec 19, 20252,080.002,105.002,020.002,045.002,045.001.24%3,311,013
Dec 18, 20252,000.002,030.001,970.002,020.002,020.000.50%1,884,501
Dec 17, 20252,040.002,055.001,995.002,010.002,010.00-0.50%2,697,456
Dec 16, 20252,170.002,195.001,985.002,020.002,020.00-8.18%5,442,682
Dec 15, 20252,200.002,225.002,175.002,200.002,200.00-3.30%2,357,074
Dec 12, 20252,210.002,330.002,190.002,275.002,275.004.12%3,942,560
Dec 11, 20252,180.002,290.002,180.002,185.002,185.001.16%3,849,831
Dec 10, 20252,130.002,185.002,095.002,160.002,160.002.13%2,322,115
Dec 9, 20252,165.002,180.002,100.002,115.002,115.00-1.86%2,550,624
Dec 8, 20252,230.002,230.002,140.002,155.002,155.00-2.93%2,485,236
Dec 5, 20252,120.002,230.002,120.002,220.002,220.004.47%3,314,761
Dec 4, 20252,155.002,160.002,110.002,125.002,125.00-0.93%1,511,154
Dec 3, 20252,180.002,195.002,135.002,145.002,145.00-1.15%2,118,200
Dec 2, 20252,220.002,235.002,160.002,170.002,170.00-0.69%2,456,404
Dec 1, 20252,250.002,255.002,170.002,185.002,185.00-3.32%3,064,042
Nov 28, 20252,145.002,280.002,115.002,260.002,260.005.85%4,335,823
Nov 27, 20252,120.002,215.002,120.002,135.002,135.00-1.61%4,284,476
Nov 26, 20252,180.002,185.002,105.002,170.002,170.00-0.23%4,985,569
Nov 25, 20252,055.002,175.002,030.002,175.002,175.009.85%6,955,259
Nov 24, 20251,980.002,035.001,955.001,980.001,980.007.03%6,027,231