Unimicron Technology Corp (3037.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 986.00 | 999.00 | 942.00 | 955.00 | -1.85% | 21,565,161 |
| 2026-08-06 | 958.00 | 995.00 | 928.00 | 973.00 | +0.41% | 25,016,990 |
| 2026-08-05 | 1005.00 | 1010.00 | 962.00 | 969.00 | +4.87% | 41,065,247 |
| 2026-08-04 | 878.00 | 948.00 | 873.00 | 924.00 | +6.82% | 52,138,521 |
| 2026-08-03 | 842.00 | 865.00 | 842.00 | 865.00 | +9.91% | 21,656,313 |
| 2026-07-31 | 787.00 | 787.00 | 787.00 | 787.00 | +9.92% | 2,901,173 |
| 2026-07-30 | 670.00 | 756.00 | 653.00 | 716.00 | +4.07% | 50,036,094 |
| 2026-07-29 | 785.00 | 786.00 | 688.00 | 688.00 | -9.95% | 29,543,216 |
| 2026-07-28 | 791.00 | 792.00 | 764.00 | 764.00 | -9.91% | 16,512,514 |
| 2026-07-27 | 850.00 | 854.00 | 804.00 | 848.00 | +1.07% | 15,263,968 |
| 2026-07-24 | 880.00 | 892.00 | 825.00 | 839.00 | -6.36% | 19,038,147 |
| 2026-07-23 | 915.00 | 918.00 | 872.00 | 896.00 | -1.21% | 26,400,220 |
| 2026-07-22 | 876.00 | 907.00 | 876.00 | 907.00 | +9.94% | 21,515,338 |
| 2026-07-21 | 785.00 | 825.00 | 775.00 | 825.00 | +10.00% | 17,427,389 |
| 2026-07-20 | 778.00 | 812.00 | 747.00 | 750.00 | -5.54% | 28,925,156 |
| 2026-07-17 | 809.00 | 842.00 | 794.00 | 794.00 | -9.98% | 27,074,146 |
| 2026-07-16 | 911.00 | 915.00 | 872.00 | 882.00 | -5.77% | 26,226,008 |
| 2026-07-15 | 882.00 | 960.00 | 870.00 | 936.00 | +7.09% | 36,228,318 |
| 2026-07-14 | 896.00 | 914.00 | 826.00 | 874.00 | -3.21% | 26,823,200 |
| 2026-07-13 | 921.00 | 948.00 | 892.00 | 903.00 | +3.20% | 32,563,121 |
| 2026-07-10 | 875.00 | 875.00 | 875.00 | 875.00 | +0.00% | 0 |
| 2026-07-09 | 890.00 | 925.00 | 867.00 | 875.00 | +1.39% | 32,490,723 |
| 2026-07-08 | 856.00 | 882.00 | 843.00 | 863.00 | +2.74% | 31,614,269 |
| 2026-07-07 | 880.00 | 901.00 | 836.00 | 840.00 | -8.40% | 40,643,886 |
| 2026-07-06 | 972.00 | 972.00 | 897.00 | 917.00 | -5.37% | 21,829,902 |
| 2026-07-03 | 945.00 | 982.00 | 926.00 | 969.00 | -1.02% | 17,574,418 |
| 2026-07-02 | 998.00 | 1015.00 | 978.00 | 979.00 | -5.87% | 25,870,078 |
| 2026-07-01 | 1085.00 | 1115.00 | 1035.00 | 1040.00 | -2.80% | 31,051,329 |
| 2026-06-30 | 1015.00 | 1070.00 | 1010.00 | 1070.00 | +9.63% | 31,629,375 |
| 2026-06-29 | 999.00 | 1010.00 | 950.00 | 976.00 | +0.10% | 27,526,227 |
| 2026-06-26 | 1000.00 | 1090.00 | 964.00 | 975.00 | -4.41% | 75,665,887 |
| 2026-06-25 | 949.00 | 1020.00 | 944.00 | 1020.00 | +9.56% | 31,912,079 |
| 2026-06-24 | 938.00 | 952.00 | 916.00 | 931.00 | -4.41% | 25,116,351 |
| 2026-06-23 | 1000.00 | 1075.00 | 974.00 | 974.00 | -3.08% | 25,057,448 |
| 2026-06-22 | 999.00 | 1055.00 | 992.00 | 1005.00 | +3.82% | 26,146,131 |
| 2026-06-18 | 1000.00 | 1005.00 | 965.00 | 968.00 | -2.02% | 20,033,869 |
| 2026-06-17 | 970.00 | 1010.00 | 965.00 | 988.00 | +0.71% | 17,456,918 |
| 2026-06-16 | 986.00 | 1005.00 | 965.00 | 981.00 | +2.19% | 18,993,088 |
| 2026-06-15 | 948.00 | 961.00 | 920.00 | 960.00 | +6.43% | 15,473,575 |
| 2026-06-12 | 922.00 | 930.00 | 890.00 | 902.00 | +5.62% | 15,171,400 |
| 2026-06-11 | 884.00 | 906.00 | 811.00 | 854.00 | -3.39% | 25,382,381 |
| 2026-06-10 | 938.00 | 960.00 | 875.00 | 884.00 | -8.77% | 24,499,604 |
| 2026-06-09 | 950.00 | 972.00 | 920.00 | 969.00 | +6.37% | 22,572,697 |
| 2026-06-08 | 840.00 | 925.00 | 840.00 | 911.00 | -2.36% | 24,084,885 |
| 2026-06-05 | 950.00 | 969.00 | 890.00 | 933.00 | -3.91% | 24,084,822 |
| 2026-06-04 | 977.00 | 1005.00 | 970.00 | 971.00 | -2.90% | 12,562,046 |
| 2026-06-03 | 976.00 | 1010.00 | 964.00 | 1000.00 | +2.56% | 18,641,649 |
| 2026-06-02 | 1050.00 | 1050.00 | 950.00 | 975.00 | -7.14% | 25,738,274 |
| 2026-06-01 | 1070.00 | 1100.00 | 1025.00 | 1050.00 | -0.47% | 18,015,769 |
| 2026-05-29 | 1090.00 | 1095.00 | 1035.00 | 1055.00 | +2.93% | 20,365,943 |
| 2026-05-28 | 1125.00 | 1130.00 | 1000.00 | 1025.00 | -5.09% | 23,717,822 |
| 2026-05-27 | 1105.00 | 1110.00 | 1045.00 | 1080.00 | -0.46% | 26,192,140 |
| 2026-05-26 | 992.00 | 1085.00 | 989.00 | 1085.00 | +9.60% | 29,385,677 |
| 2026-05-25 | 1020.00 | 1030.00 | 978.00 | 990.00 | +2.06% | 22,262,249 |
| 2026-05-22 | 932.00 | 986.00 | 931.00 | 970.00 | +7.18% | 37,591,265 |
| 2026-05-21 | 870.00 | 905.00 | 868.00 | 905.00 | +9.96% | 29,979,413 |
| 2026-05-20 | 819.00 | 830.00 | 793.00 | 823.00 | +0.61% | 20,618,087 |
| 2026-05-19 | 821.00 | 860.00 | 808.00 | 818.00 | +0.25% | 22,774,572 |
| 2026-05-18 | 791.00 | 818.00 | 776.00 | 816.00 | -0.61% | 20,139,190 |
| 2026-05-15 | 901.00 | 902.00 | 814.00 | 821.00 | -6.81% | 28,486,986 |
| 2026-05-14 | 910.00 | 918.00 | 879.00 | 881.00 | -1.23% | 28,575,023 |
| 2026-05-13 | 853.00 | 903.00 | 853.00 | 892.00 | +1.94% | 25,789,633 |
| 2026-05-12 | 904.00 | 926.00 | 872.00 | 875.00 | +1.63% | 28,764,891 |
| 2026-05-11 | 830.00 | 889.00 | 822.00 | 861.00 | +5.26% | 26,975,631 |
| 2026-05-08 | 871.00 | 872.00 | 808.00 | 818.00 | -8.71% | 31,729,292 |
| 2026-05-07 | 875.00 | 905.00 | 862.00 | 896.00 | +4.43% | 25,433,902 |
| 2026-05-06 | 908.00 | 928.00 | 846.00 | 858.00 | -4.98% | 40,640,067 |
| 2026-05-05 | 899.00 | 948.00 | 893.00 | 903.00 | -0.88% | 25,232,084 |
| 2026-05-04 | 912.00 | 920.00 | 862.00 | 911.00 | +3.17% | 42,009,149 |
| 2026-04-30 | 828.00 | 883.00 | 815.00 | 883.00 | +9.96% | 33,290,155 |
| 2026-04-29 | 805.00 | 832.00 | 782.00 | 803.00 | -2.67% | 31,229,061 |
| 2026-04-28 | 864.00 | 886.00 | 822.00 | 825.00 | -1.67% | 38,017,164 |
| 2026-04-27 | 835.00 | 839.00 | 790.00 | 839.00 | +6.20% | 7,908,161 |
| 2026-04-24 | 775.00 | 790.00 | 760.00 | 790.00 | +8.52% | 9,512,782 |
| 2026-04-23 | 726.00 | 749.00 | 660.00 | 728.00 | +1.68% | 7,636,670 |
| 2026-04-22 | 718.00 | 730.00 | 711.00 | 716.00 | +0.85% | 4,451,814 |
| 2026-04-21 | 710.00 | 715.00 | 700.00 | 710.00 | +4.72% | 7,964,970 |
| 2026-04-20 | 644.00 | 707.00 | 644.00 | 678.00 | +5.44% | 8,980,704 |
| 2026-04-17 | 640.00 | 645.00 | 633.00 | 643.00 | -0.31% | 4,415,240 |
| 2026-04-16 | 620.00 | 646.00 | 606.00 | 645.00 | +4.37% | 6,733,013 |
| 2026-04-15 | 600.00 | 629.00 | 600.00 | 618.00 | +3.52% | 7,844,810 |
| 2026-04-14 | 630.00 | 630.00 | 592.00 | 597.00 | -4.63% | 10,435,722 |
| 2026-04-13 | 635.00 | 648.00 | 624.00 | 626.00 | -1.88% | 57,444,695 |
| 2026-04-10 | 641.00 | 660.00 | 620.00 | 638.00 | +2.08% | 30,324,454 |
| 2026-04-09 | 624.00 | 655.00 | 614.00 | 625.00 | +0.81% | 42,166,568 |
| 2026-04-08 | 606.00 | 620.00 | 597.00 | 620.00 | +9.93% | 38,768,758 |
| 2026-04-07 | 546.00 | 570.00 | 545.00 | 564.00 | +8.67% | 35,331,669 |
| 2026-04-02 | 535.00 | 537.00 | 515.00 | 519.00 | +6.24% | 47,779,722 |
| 2026-04-01 | 484.00 | 488.50 | 477.00 | 488.50 | +9.90% | 7,106,429 |
| 2026-03-31 | 479.00 | 479.00 | 444.50 | 444.50 | -9.93% | 9,163,775 |
| 2026-03-30 | 485.00 | 496.00 | 473.50 | 493.50 | -2.28% | 4,841,331 |
| 2026-03-27 | 473.00 | 505.00 | 473.00 | 505.00 | +0.60% | 5,507,848 |
| 2026-03-26 | 510.00 | 538.00 | 500.00 | 502.00 | -0.79% | 7,764,979 |
| 2026-03-25 | 487.50 | 506.00 | 487.50 | 506.00 | +10.00% | 5,006,058 |
| 2026-03-24 | 510.00 | 510.00 | 449.50 | 460.00 | -7.82% | 9,720,628 |
| 2026-03-23 | 501.00 | 512.00 | 499.00 | 499.00 | -9.93% | 8,196,910 |
| 2026-03-20 | 577.00 | 577.00 | 533.00 | 554.00 | -4.65% | 8,616,318 |
| 2026-03-19 | 564.00 | 590.00 | 564.00 | 581.00 | +0.17% | 9,236,900 |
| 2026-03-18 | 550.00 | 591.00 | 539.00 | 580.00 | +6.81% | 49,391,183 |
| 2026-03-17 | 571.00 | 594.00 | 524.00 | 543.00 | -1.09% | 60,474,213 |
| 2026-03-16 | 519.00 | 550.00 | 505.00 | 549.00 | +8.07% | 16,872,740 |
| 2026-03-13 | 468.00 | 509.00 | 468.00 | 508.00 | +5.83% | 21,131,674 |
| 2026-03-12 | 466.50 | 486.00 | 461.00 | 480.00 | +3.00% | 15,311,434 |
| 2026-03-11 | 446.50 | 466.00 | 445.00 | 466.00 | +9.91% | 15,139,938 |
| 2026-03-10 | 410.00 | 427.50 | 410.00 | 424.00 | +9.00% | 15,566,596 |
| 2026-03-09 | 389.00 | 391.50 | 389.00 | 389.00 | -9.95% | 16,081,708 |
| 2026-03-06 | 442.50 | 450.50 | 430.50 | 432.00 | -4.00% | 13,338,280 |
| 2026-03-05 | 450.50 | 450.50 | 417.00 | 450.00 | +7.91% | 17,820,312 |
| 2026-03-04 | 440.00 | 440.00 | 417.00 | 417.00 | -9.94% | 25,501,973 |
| 2026-03-03 | 477.00 | 493.50 | 457.00 | 463.00 | -3.74% | 17,477,055 |
| 2026-03-02 | 463.50 | 504.00 | 463.50 | 481.00 | -0.10% | 75,410,182 |
| 2026-02-26 | 458.00 | 484.50 | 436.00 | 481.50 | +5.02% | 83,769,164 |
| 2026-02-25 | 454.50 | 463.00 | 438.00 | 458.50 | +2.80% | 75,908,928 |
| 2026-02-24 | 410.50 | 446.00 | 408.00 | 446.00 | +9.99% | 84,526,078 |
| 2026-02-23 | 387.00 | 405.50 | 387.00 | 405.50 | +9.89% | 50,836,218 |
| 2026-02-11 | 371.50 | 379.50 | 366.50 | 369.00 | -0.67% | 46,066,925 |
| 2026-02-10 | 356.00 | 381.50 | 351.00 | 371.50 | +6.91% | 62,580,182 |
| 2026-02-09 | 355.00 | 358.00 | 332.50 | 347.50 | +2.21% | 79,690,167 |
| 2026-02-06 | 336.00 | 347.50 | 329.00 | 340.00 | -6.98% | 67,050,756 |
| 2026-02-05 | 380.50 | 385.00 | 361.50 | 365.50 | -5.80% | 70,445,419 |
| 2026-02-04 | 371.00 | 401.00 | 370.00 | 388.00 | +0.78% | 100,536,743 |
| 2026-02-03 | 384.50 | 397.50 | 375.00 | 385.00 | +5.48% | 67,977,123 |
| 2026-02-02 | 375.00 | 377.00 | 355.00 | 365.00 | -3.57% | 87,382,905 |
| 2026-01-30 | 347.50 | 378.50 | 343.00 | 378.50 | +9.87% | 75,821,512 |
| 2026-01-29 | 365.00 | 365.00 | 334.50 | 344.50 | -6.26% | 57,886,632 |
| 2026-01-28 | 356.50 | 370.00 | 355.00 | 367.50 | +3.81% | 45,332,486 |
| 2026-01-27 | 333.50 | 363.00 | 329.00 | 354.00 | +6.31% | 67,829,255 |
| 2026-01-26 | 333.50 | 335.00 | 318.00 | 333.00 | -1.77% | 42,502,720 |
| 2026-01-23 | 327.50 | 340.00 | 327.50 | 339.00 | +3.67% | 44,470,771 |
| 2026-01-22 | 335.50 | 343.00 | 325.00 | 327.00 | +1.87% | 63,173,993 |
| 2026-01-21 | 312.50 | 328.00 | 310.50 | 321.00 | +4.22% | 77,785,211 |
| 2026-01-20 | 297.00 | 318.00 | 295.50 | 308.00 | +2.33% | 116,054,872 |
| 2026-01-19 | 278.00 | 301.00 | 274.50 | 301.00 | +9.85% | 75,476,349 |
| 2026-01-16 | 253.00 | 274.00 | 247.00 | 274.00 | +9.82% | 72,713,669 |
| 2026-01-15 | 250.00 | 257.50 | 245.50 | 249.50 | -0.20% | 30,014,413 |
| 2026-01-14 | 255.50 | 256.00 | 245.50 | 250.00 | -1.57% | 29,859,691 |
| 2026-01-13 | 246.50 | 257.00 | 242.50 | 254.00 | +4.31% | 55,866,832 |
| 2026-01-12 | 234.50 | 246.00 | 234.50 | 243.50 | +7.98% | 40,888,116 |
| 2026-01-09 | 229.00 | 229.50 | 221.50 | 225.50 | -0.88% | 19,148,599 |
| 2026-01-08 | 224.00 | 230.00 | 219.50 | 227.50 | +0.66% | 23,498,448 |
| 2026-01-07 | 232.50 | 244.50 | 225.50 | 226.00 | -1.95% | 58,674,260 |
| 2026-01-06 | 231.00 | 235.50 | 228.00 | 230.50 | +0.22% | 26,037,317 |
| 2026-01-05 | 223.00 | 233.00 | 221.00 | 230.00 | +5.02% | 48,483,738 |
| 2026-01-02 | 222.50 | 225.00 | 216.00 | 219.00 | -0.45% | 21,094,592 |
| 2025-12-31 | 220.00 | 223.50 | 219.00 | 220.00 | +0.23% | 12,630,436 |
| 2025-12-30 | 221.50 | 224.00 | 218.00 | 219.50 | -0.45% | 11,001,118 |
| 2025-12-29 | 222.50 | 222.50 | 217.50 | 220.50 | +0.00% | 10,909,813 |
| 2025-12-26 | 218.50 | 224.00 | 216.50 | 220.50 | +1.61% | 15,968,723 |
| 2025-12-24 | 218.50 | 220.50 | 215.00 | 217.00 | +0.70% | 13,325,125 |
| 2025-12-23 | 220.00 | 220.00 | 214.50 | 215.50 | -2.27% | 15,378,226 |
| 2025-12-22 | 219.50 | 221.00 | 213.00 | 220.50 | +2.56% | 24,783,309 |
| 2025-12-19 | 211.00 | 216.50 | 209.00 | 215.00 | +3.86% | 25,900,078 |
| 2025-12-18 | 209.00 | 213.00 | 204.50 | 207.00 | -2.36% | 18,442,793 |
| 2025-12-17 | 220.00 | 221.00 | 211.50 | 212.00 | -0.93% | 20,874,080 |
| 2025-12-16 | 220.00 | 221.00 | 211.50 | 214.00 | -3.39% | 23,034,970 |
| 2025-12-15 | 220.00 | 224.50 | 219.50 | 221.50 | -1.56% | 12,119,889 |
| 2025-12-12 | 228.00 | 229.50 | 222.00 | 225.00 | +0.00% | 19,584,637 |
| 2025-12-11 | 230.00 | 235.00 | 224.50 | 225.00 | -1.10% | 35,820,817 |
| 2025-12-10 | 227.50 | 230.00 | 222.50 | 227.50 | +0.66% | 36,374,898 |
| 2025-12-09 | 221.50 | 234.00 | 221.50 | 226.00 | +2.49% | 72,177,435 |
| 2025-12-08 | 215.50 | 224.00 | 212.00 | 220.50 | +2.56% | 53,386,567 |
| 2025-12-05 | 202.50 | 218.00 | 201.50 | 215.00 | +8.31% | 79,844,923 |
| 2025-12-04 | 197.00 | 204.00 | 197.00 | 198.50 | +1.02% | 33,730,488 |
| 2025-12-03 | 197.00 | 203.00 | 195.00 | 196.50 | +0.26% | 30,541,390 |
| 2025-12-02 | 200.00 | 204.00 | 194.50 | 196.00 | -0.51% | 43,577,865 |
| 2025-12-01 | 190.00 | 201.00 | 190.00 | 197.00 | +5.63% | 70,880,853 |
| 2025-11-28 | 187.50 | 188.00 | 184.00 | 186.50 | -0.27% | 20,712,314 |
| 2025-11-27 | 179.00 | 189.50 | 178.00 | 187.00 | +4.76% | 54,580,779 |
| 2025-11-26 | 175.00 | 183.00 | 174.00 | 178.50 | +1.42% | 50,943,119 |
| 2025-11-25 | 168.00 | 178.00 | 166.50 | 176.00 | +7.32% | 45,090,361 |
| 2025-11-24 | 163.00 | 164.00 | 157.50 | 164.00 | +2.50% | 24,638,525 |
| 2025-11-21 | 163.50 | 165.50 | 158.00 | 160.00 | -6.71% | 33,455,073 |
| 2025-11-20 | 166.50 | 175.00 | 166.50 | 171.50 | +6.85% | 28,649,658 |
| 2025-11-19 | 164.00 | 165.50 | 160.00 | 160.50 | -5.59% | 38,149,555 |
| 2025-11-18 | 167.50 | 179.00 | 167.50 | 170.00 | +1.49% | 49,807,769 |
| 2025-11-17 | 174.00 | 177.00 | 167.50 | 167.50 | -2.33% | 19,492,721 |
| 2025-11-14 | 172.50 | 175.50 | 168.50 | 171.50 | -3.17% | 23,010,697 |
| 2025-11-13 | 169.18 | 178.61 | 168.69 | 177.12 | +6.57% | 48,480,163 |
| 2025-11-12 | 166.70 | 171.66 | 165.71 | 166.21 | +0.60% | 16,790,306 |
| 2025-11-11 | 164.72 | 168.69 | 162.73 | 165.21 | +1.22% | 17,067,447 |
| 2025-11-10 | 161.25 | 165.21 | 156.78 | 163.23 | +1.07% | 23,179,233 |
| 2025-11-07 | 164.00 | 166.00 | 160.00 | 161.50 | -2.42% | 13,439,307 |
| 2025-11-06 | 167.50 | 167.50 | 162.00 | 165.50 | +0.91% | 20,129,032 |
| 2025-11-05 | 163.50 | 166.00 | 161.00 | 164.00 | -2.67% | 30,930,228 |
| 2025-11-04 | 177.00 | 177.50 | 168.00 | 168.50 | -5.60% | 52,367,902 |
| 2025-11-03 | 168.00 | 179.50 | 167.00 | 178.50 | +9.17% | 89,250,715 |
| 2025-10-31 | 161.50 | 169.00 | 160.50 | 163.50 | +2.19% | 20,359,289 |
| 2025-10-30 | 168.00 | 169.00 | 159.00 | 160.00 | -3.61% | 23,648,665 |
| 2025-10-29 | 164.50 | 167.00 | 162.00 | 166.00 | +2.15% | 22,323,103 |
| 2025-10-28 | 163.00 | 163.50 | 158.00 | 162.50 | -0.61% | 17,727,954 |
| 2025-10-27 | 161.50 | 165.50 | 161.00 | 163.50 | +4.81% | 26,740,901 |
| 2025-10-23 | 157.50 | 160.00 | 155.00 | 156.00 | -1.89% | 13,929,317 |
| 2025-10-22 | 160.50 | 162.00 | 157.50 | 159.00 | -0.62% | 13,272,971 |
| 2025-10-21 | 161.00 | 163.00 | 159.50 | 160.00 | +0.00% | 17,818,356 |
| 2025-10-20 | 163.00 | 163.50 | 158.50 | 160.00 | -0.31% | 16,746,208 |
| 2025-10-17 | 165.50 | 166.00 | 160.50 | 160.50 | -3.02% | 23,821,748 |
| 2025-10-16 | 160.00 | 168.00 | 160.00 | 165.50 | +4.42% | 65,595,213 |
| 2025-10-15 | 148.50 | 159.50 | 148.50 | 158.50 | +8.56% | 40,487,394 |
| 2025-10-14 | 155.50 | 157.50 | 146.00 | 146.00 | -4.89% | 24,063,774 |
| 2025-10-13 | 151.00 | 154.50 | 150.50 | 153.50 | -4.66% | 30,148,211 |
| 2025-10-09 | 161.00 | 167.50 | 160.50 | 161.00 | +0.63% | 48,631,343 |
| 2025-10-08 | 156.00 | 160.50 | 154.00 | 160.00 | +1.27% | 15,278,712 |
| 2025-10-07 | 160.00 | 161.00 | 157.00 | 158.00 | +1.28% | 18,670,083 |
| 2025-10-03 | 154.00 | 157.00 | 153.00 | 156.00 | +1.96% | 18,312,219 |
| 2025-10-02 | 157.00 | 157.50 | 151.00 | 153.00 | -1.29% | 19,276,634 |
| 2025-10-01 | 153.00 | 159.50 | 152.00 | 155.00 | +2.31% | 18,912,432 |
| 2025-09-30 | 152.50 | 153.00 | 150.50 | 151.50 | +1.68% | 12,169,842 |
| 2025-09-29 | 149.00 | 149.00 | 149.00 | 149.00 | +0.00% | 0 |
| 2025-09-26 | 155.50 | 156.50 | 148.00 | 149.00 | -5.10% | 22,334,094 |
| 2025-09-25 | 156.50 | 159.50 | 155.00 | 157.00 | +0.00% | 18,569,910 |
| 2025-09-24 | 159.50 | 160.00 | 154.50 | 157.00 | -1.26% | 21,999,335 |
| 2025-09-23 | 160.00 | 165.00 | 159.00 | 159.00 | +0.32% | 48,837,313 |
| 2025-09-22 | 159.00 | 159.50 | 156.50 | 158.50 | +0.63% | 27,757,303 |
| 2025-09-19 | 155.00 | 161.50 | 154.50 | 157.50 | +6.06% | 76,243,057 |
| 2025-09-18 | 150.00 | 150.00 | 145.00 | 148.50 | +0.68% | 27,726,464 |
| 2025-09-17 | 152.00 | 152.00 | 147.00 | 147.50 | -2.96% | 22,470,522 |
| 2025-09-16 | 144.00 | 153.00 | 142.50 | 152.00 | +7.04% | 62,937,639 |
| 2025-09-15 | 145.50 | 145.50 | 141.50 | 142.00 | -1.73% | 12,437,048 |
| 2025-09-12 | 145.50 | 147.50 | 143.50 | 144.50 | +1.40% | 29,173,823 |
| 2025-09-11 | 144.50 | 146.50 | 141.50 | 142.50 | +0.71% | 36,190,634 |
| 2025-09-10 | 137.00 | 143.00 | 135.00 | 141.50 | +4.81% | 33,748,101 |
| 2025-09-09 | 135.00 | 136.00 | 133.50 | 135.00 | +1.12% | 9,702,003 |
| 2025-09-08 | 135.00 | 135.50 | 130.50 | 133.50 | -0.37% | 17,973,959 |
| 2025-09-05 | 136.00 | 137.50 | 133.00 | 134.00 | +0.37% | 15,883,011 |
| 2025-09-04 | 134.50 | 135.50 | 132.00 | 133.50 | +0.75% | 16,441,636 |
| 2025-09-03 | 132.00 | 133.00 | 131.00 | 132.50 | +1.15% | 15,178,176 |
| 2025-09-02 | 135.00 | 135.50 | 129.50 | 131.00 | -2.60% | 27,050,714 |
| 2025-09-01 | 143.50 | 144.00 | 133.00 | 134.50 | -6.92% | 44,655,903 |
| 2025-08-29 | 152.50 | 153.50 | 144.50 | 144.50 | -3.67% | 44,634,243 |
| 2025-08-28 | 151.50 | 153.50 | 147.00 | 150.00 | -1.32% | 55,805,110 |
| 2025-08-27 | 145.50 | 152.00 | 145.00 | 152.00 | +7.04% | 78,003,551 |
| 2025-08-26 | 141.00 | 146.00 | 140.00 | 142.00 | +1.43% | 55,166,242 |
| 2025-08-25 | 138.00 | 140.50 | 138.00 | 140.00 | +3.70% | 26,016,563 |
| 2025-08-22 | 134.00 | 135.50 | 132.50 | 135.00 | +1.12% | 12,717,522 |
| 2025-08-21 | 132.50 | 135.50 | 132.50 | 133.50 | +0.00% | 18,029,095 |
| 2025-08-20 | 137.00 | 139.00 | 133.00 | 133.50 | -3.96% | 28,094,461 |
| 2025-08-19 | 144.00 | 145.50 | 138.50 | 139.00 | -2.11% | 32,334,219 |
| 2025-08-18 | 134.00 | 142.50 | 134.00 | 142.00 | +4.80% | 53,529,574 |
| 2025-08-15 | 139.50 | 142.00 | 135.00 | 135.50 | -1.81% | 29,362,445 |
| 2025-08-14 | 140.00 | 144.50 | 137.50 | 138.00 | +0.00% | 31,616,883 |
| 2025-08-13 | 140.50 | 142.00 | 136.00 | 138.00 | -0.36% | 27,939,517 |
| 2025-08-12 | 142.50 | 142.50 | 138.00 | 138.50 | -2.81% | 21,226,795 |
| 2025-08-11 | 138.00 | 143.00 | 137.50 | 142.50 | +4.01% | 38,310,700 |
| 2025-08-08 | 136.50 | 138.50 | 136.50 | 137.00 | +0.74% | 15,381,691 |
| 2025-08-07 | 136.50 | 139.00 | 135.50 | 136.00 | +1.49% | 20,193,710 |
| 2025-08-06 | 135.50 | 136.00 | 133.50 | 134.00 | -1.11% | 14,801,894 |
| 2025-08-05 | 136.50 | 139.00 | 135.50 | 135.50 | +0.37% | 17,392,365 |
| 2025-08-04 | 136.50 | 137.00 | 135.00 | 135.00 | -2.53% | 18,879,692 |
| 2025-08-01 | 133.50 | 141.00 | 133.00 | 138.50 | +0.73% | 33,207,731 |
| 2025-07-31 | 139.00 | 139.50 | 136.50 | 137.50 | -3.17% | 44,584,921 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+20.25%). Worst month: Dec (-4.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Unimicron Technology Corp's (3037.TW) latest close?
955.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3037.TW's 52-week high and low?
1130.00 high and 129.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Unimicron Technology Corp's strongest and weakest month historically?
Historically, 3037.TW's strongest calendar month has been Jan (average +20.25%) and its weakest Dec (average -4.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.