Global Unichip Corp (3443.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 | 4505.00 | 4665.00 | 4415.00 | 4545.00 | +1.45% | 1,909,595 |
| 2026-08-06 | 4395.00 | 4550.00 | 4250.00 | 4480.00 | +2.05% | 1,769,842 |
| 2026-08-05 | 4355.00 | 4515.00 | 4285.00 | 4390.00 | +5.91% | 2,053,951 |
| 2026-08-04 | 4200.00 | 4335.00 | 4085.00 | 4145.00 | -0.96% | 2,893,976 |
| 2026-08-03 | 4150.00 | 4185.00 | 4030.00 | 4185.00 | +9.99% | 1,250,390 |
| 2026-07-31 | 3805.00 | 3805.00 | 3805.00 | 3805.00 | +9.97% | 717,262 |
| 2026-07-30 | 3175.00 | 3620.00 | 3175.00 | 3460.00 | +5.01% | 2,822,082 |
| 2026-07-29 | 3605.00 | 3685.00 | 3295.00 | 3295.00 | -9.97% | 2,309,275 |
| 2026-07-28 | 3795.00 | 3855.00 | 3645.00 | 3660.00 | -9.63% | 2,207,996 |
| 2026-07-27 | 4080.00 | 4080.00 | 3855.00 | 4050.00 | -0.49% | 1,769,105 |
| 2026-07-24 | 4330.00 | 4475.00 | 4060.00 | 4070.00 | -7.08% | 1,847,050 |
| 2026-07-23 | 4400.00 | 4420.00 | 4220.00 | 4380.00 | +0.23% | 1,271,478 |
| 2026-07-22 | 4305.00 | 4450.00 | 4235.00 | 4370.00 | +6.20% | 2,406,939 |
| 2026-07-21 | 3830.00 | 4115.00 | 3810.00 | 4115.00 | +9.88% | 1,357,819 |
| 2026-07-20 | 3880.00 | 3880.00 | 3535.00 | 3745.00 | -2.35% | 1,723,611 |
| 2026-07-17 | 3950.00 | 4050.00 | 3780.00 | 3835.00 | -8.36% | 2,227,670 |
| 2026-07-16 | 4120.00 | 4240.00 | 3990.00 | 4185.00 | +1.58% | 807,713 |
| 2026-07-15 | 4135.00 | 4185.00 | 3970.00 | 4120.00 | +2.49% | 1,556,409 |
| 2026-07-14 | 4275.00 | 4275.00 | 3845.00 | 4020.00 | -5.85% | 2,605,906 |
| 2026-07-13 | 4385.00 | 4415.00 | 4180.00 | 4270.00 | -1.61% | 1,620,685 |
| 2026-07-10 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | +0.00% | 0 |
| 2026-07-09 | 4380.00 | 4560.00 | 4330.00 | 4340.00 | -1.36% | 1,769,027 |
| 2026-07-08 | 4500.00 | 4570.00 | 4330.00 | 4400.00 | -1.79% | 1,588,310 |
| 2026-07-07 | 4770.00 | 4830.00 | 4425.00 | 4480.00 | -2.71% | 2,141,446 |
| 2026-07-06 | 5105.00 | 5105.00 | 4555.00 | 4605.00 | -8.63% | 2,269,541 |
| 2026-07-03 | 5225.00 | 5310.00 | 5015.00 | 5040.00 | -5.44% | 1,774,905 |
| 2026-07-02 | 4900.00 | 5345.00 | 4845.00 | 5330.00 | +5.65% | 2,965,410 |
| 2026-07-01 | 4865.00 | 5130.00 | 4845.00 | 5045.00 | +4.13% | 2,095,627 |
| 2026-06-30 | 4555.00 | 4860.00 | 4445.00 | 4845.00 | +9.62% | 1,870,998 |
| 2026-06-29 | 4425.00 | 4520.00 | 4355.00 | 4420.00 | +0.00% | 901,426 |
| 2026-06-26 | 4790.00 | 4875.00 | 4410.00 | 4420.00 | -8.87% | 2,095,115 |
| 2026-06-25 | 5255.00 | 5330.00 | 4735.00 | 4850.00 | -0.61% | 3,031,470 |
| 2026-06-24 | 4725.00 | 4880.00 | 4615.00 | 4880.00 | +3.28% | 1,664,223 |
| 2026-06-23 | 4855.00 | 4980.00 | 4650.00 | 4725.00 | -0.63% | 1,824,296 |
| 2026-06-22 | 5000.00 | 5050.00 | 4715.00 | 4755.00 | -2.16% | 2,824,532 |
| 2026-06-18 | 5160.00 | 5160.00 | 4860.00 | 4860.00 | -4.24% | 4,599,361 |
| 2026-06-17 | 4900.00 | 5135.00 | 4830.00 | 5075.00 | +3.15% | 3,046,121 |
| 2026-06-16 | 5055.00 | 5055.00 | 4845.00 | 4920.00 | +2.18% | 3,025,566 |
| 2026-06-15 | 4720.00 | 4815.00 | 4670.00 | 4815.00 | +9.93% | 1,033,827 |
| 2026-06-12 | 4390.00 | 4455.00 | 4220.00 | 4380.00 | +6.70% | 2,089,559 |
| 2026-06-11 | 4030.00 | 4250.00 | 3935.00 | 4105.00 | +1.99% | 1,952,059 |
| 2026-06-10 | 4220.00 | 4365.00 | 4000.00 | 4025.00 | -6.61% | 2,551,189 |
| 2026-06-09 | 4300.00 | 4430.00 | 4240.00 | 4310.00 | +1.29% | 1,688,474 |
| 2026-06-08 | 4000.00 | 4315.00 | 4000.00 | 4255.00 | -3.51% | 1,759,385 |
| 2026-06-05 | 4335.00 | 4570.00 | 4130.00 | 4410.00 | +0.23% | 2,274,486 |
| 2026-06-04 | 4550.00 | 4690.00 | 4400.00 | 4400.00 | -4.45% | 1,279,025 |
| 2026-06-03 | 4600.00 | 4725.00 | 4510.00 | 4605.00 | +1.54% | 1,504,444 |
| 2026-06-02 | 4745.00 | 4795.00 | 4420.00 | 4535.00 | -2.58% | 2,656,807 |
| 2026-06-01 | 4655.00 | 4790.00 | 4540.00 | 4655.00 | -0.32% | 3,112,176 |
| 2026-05-29 | 4440.00 | 4835.00 | 4155.00 | 4670.00 | +1.74% | 6,675,972 |
| 2026-05-28 | 5090.00 | 5320.00 | 4590.00 | 4590.00 | -10.00% | 3,580,640 |
| 2026-05-27 | 5350.00 | 5620.00 | 5050.00 | 5100.00 | -3.50% | 2,536,041 |
| 2026-05-26 | 5510.00 | 5510.00 | 4910.00 | 5285.00 | -0.47% | 1,855,577 |
| 2026-05-25 | 5320.00 | 5560.00 | 5155.00 | 5310.00 | +3.31% | 2,361,778 |
| 2026-05-22 | 5105.00 | 5195.00 | 4955.00 | 5140.00 | +1.48% | 2,559,904 |
| 2026-05-21 | 4820.00 | 5065.00 | 4770.00 | 5065.00 | +9.99% | 2,777,604 |
| 2026-05-20 | 4505.00 | 4830.00 | 4420.00 | 4605.00 | +3.14% | 3,185,510 |
| 2026-05-19 | 4710.00 | 4710.00 | 4370.00 | 4465.00 | -5.80% | 2,423,362 |
| 2026-05-18 | 4625.00 | 4760.00 | 4560.00 | 4740.00 | -2.17% | 2,336,945 |
| 2026-05-15 | 5140.00 | 5205.00 | 4765.00 | 4845.00 | -4.53% | 3,497,431 |
| 2026-05-14 | 5505.00 | 5515.00 | 5055.00 | 5075.00 | -4.78% | 2,536,937 |
| 2026-05-13 | 5405.00 | 5455.00 | 5050.00 | 5330.00 | -4.31% | 2,554,269 |
| 2026-05-12 | 5950.00 | 5950.00 | 5510.00 | 5570.00 | -2.79% | 2,446,783 |
| 2026-05-11 | 5300.00 | 5730.00 | 5245.00 | 5730.00 | +9.98% | 2,305,608 |
| 2026-05-08 | 5465.00 | 5555.00 | 5210.00 | 5210.00 | -4.40% | 2,752,260 |
| 2026-05-07 | 4955.00 | 5450.00 | 4945.00 | 5450.00 | +9.99% | 2,056,982 |
| 2026-05-06 | 4925.00 | 4965.00 | 4520.00 | 4955.00 | +2.48% | 4,715,744 |
| 2026-05-05 | 4700.00 | 4930.00 | 4570.00 | 4835.00 | +3.20% | 4,058,922 |
| 2026-05-04 | 4580.00 | 4685.00 | 4475.00 | 4685.00 | +9.98% | 1,524,750 |
| 2026-04-30 | 4180.00 | 4350.00 | 4070.00 | 4260.00 | +3.40% | 982,159 |
| 2026-04-29 | 4140.00 | 4140.00 | 3960.00 | 4120.00 | -1.67% | 571,449 |
| 2026-04-28 | 4015.00 | 4245.00 | 4015.00 | 4190.00 | +5.94% | 649,674 |
| 2026-04-27 | 4120.00 | 4120.00 | 3705.00 | 3955.00 | -1.98% | 1,638,724 |
| 2026-04-24 | 4200.00 | 4300.00 | 3975.00 | 4035.00 | +3.20% | 1,700,425 |
| 2026-04-23 | 4035.00 | 4040.00 | 3710.00 | 3910.00 | +6.39% | 1,631,352 |
| 2026-04-22 | 3755.00 | 3755.00 | 3660.00 | 3675.00 | -1.61% | 871,862 |
| 2026-04-21 | 3605.00 | 3830.00 | 3605.00 | 3735.00 | +4.33% | 1,017,133 |
| 2026-04-20 | 3495.00 | 3580.00 | 3450.00 | 3580.00 | +9.98% | 1,066,867 |
| 2026-04-17 | 3340.00 | 3380.00 | 3250.00 | 3255.00 | -2.69% | 1,217,554 |
| 2026-04-16 | 3165.00 | 3375.00 | 3140.00 | 3345.00 | +8.96% | 4,048,279 |
| 2026-04-15 | 3150.00 | 3225.00 | 3070.00 | 3070.00 | +0.66% | 3,605,762 |
| 2026-04-14 | 2850.00 | 3050.00 | 2845.00 | 3050.00 | +9.91% | 3,779,730 |
| 2026-04-13 | 2620.00 | 2800.00 | 2575.00 | 2775.00 | +4.13% | 2,833,595 |
| 2026-04-10 | 2695.00 | 2720.00 | 2645.00 | 2665.00 | +0.38% | 2,374,272 |
| 2026-04-09 | 2530.00 | 2685.00 | 2460.00 | 2655.00 | +5.78% | 3,186,214 |
| 2026-04-08 | 2500.00 | 2570.00 | 2360.00 | 2510.00 | +6.13% | 3,171,764 |
| 2026-04-07 | 2400.00 | 2400.00 | 2325.00 | 2365.00 | +1.94% | 927,306 |
| 2026-04-02 | 2375.00 | 2410.00 | 2315.00 | 2320.00 | -1.49% | 1,659,329 |
| 2026-04-01 | 2300.00 | 2380.00 | 2255.00 | 2355.00 | +8.78% | 1,872,717 |
| 2026-03-31 | 2260.00 | 2285.00 | 2140.00 | 2165.00 | -6.28% | 2,457,343 |
| 2026-03-30 | 2375.00 | 2390.00 | 2250.00 | 2310.00 | -6.10% | 2,318,884 |
| 2026-03-27 | 2470.00 | 2510.00 | 2415.00 | 2460.00 | -3.15% | 1,398,103 |
| 2026-03-26 | 2490.00 | 2570.00 | 2455.00 | 2540.00 | +2.63% | 2,629,806 |
| 2026-03-25 | 2575.00 | 2635.00 | 2475.00 | 2475.00 | -1.20% | 2,870,335 |
| 2026-03-24 | 2680.00 | 2695.00 | 2465.00 | 2505.00 | -3.28% | 2,016,781 |
| 2026-03-23 | 2515.00 | 2645.00 | 2505.00 | 2590.00 | -2.08% | 1,612,731 |
| 2026-03-20 | 2660.00 | 2735.00 | 2635.00 | 2645.00 | +1.34% | 3,343,005 |
| 2026-03-19 | 2500.00 | 2660.00 | 2465.00 | 2610.00 | +3.78% | 4,488,916 |
| 2026-03-18 | 2350.00 | 2515.00 | 2350.00 | 2515.00 | +9.83% | 2,784,653 |
| 2026-03-17 | 2310.00 | 2345.00 | 2290.00 | 2290.00 | +1.33% | 1,392,840 |
| 2026-03-16 | 2345.00 | 2345.00 | 2250.00 | 2260.00 | -1.09% | 1,302,523 |
| 2026-03-13 | 2255.00 | 2330.00 | 2245.00 | 2285.00 | -0.22% | 1,503,131 |
| 2026-03-12 | 2375.00 | 2395.00 | 2270.00 | 2290.00 | -3.58% | 2,162,422 |
| 2026-03-11 | 2285.00 | 2385.00 | 2285.00 | 2375.00 | +5.79% | 1,729,566 |
| 2026-03-10 | 2255.00 | 2300.00 | 2190.00 | 2245.00 | +2.51% | 1,861,573 |
| 2026-03-09 | 2150.00 | 2200.00 | 2150.00 | 2190.00 | -8.18% | 1,958,110 |
| 2026-03-06 | 2325.00 | 2435.00 | 2295.00 | 2385.00 | +1.27% | 1,915,767 |
| 2026-03-05 | 2405.00 | 2425.00 | 2315.00 | 2355.00 | +3.29% | 1,867,613 |
| 2026-03-04 | 2380.00 | 2415.00 | 2270.00 | 2280.00 | -8.43% | 3,561,877 |
| 2026-03-03 | 2665.00 | 2680.00 | 2485.00 | 2490.00 | -5.86% | 2,569,367 |
| 2026-03-02 | 2700.00 | 2735.00 | 2625.00 | 2645.00 | -4.51% | 2,588,032 |
| 2026-02-26 | 2610.00 | 2800.00 | 2595.00 | 2770.00 | +7.57% | 4,657,119 |
| 2026-02-25 | 2510.00 | 2590.00 | 2440.00 | 2575.00 | +3.00% | 2,213,432 |
| 2026-02-24 | 2385.00 | 2515.00 | 2360.00 | 2500.00 | +5.49% | 2,284,000 |
| 2026-02-23 | 2510.00 | 2515.00 | 2335.00 | 2370.00 | -4.24% | 3,217,514 |
| 2026-02-11 | 2510.00 | 2510.00 | 2450.00 | 2475.00 | -1.20% | 1,250,761 |
| 2026-02-10 | 2480.00 | 2515.00 | 2425.00 | 2505.00 | +2.45% | 1,951,873 |
| 2026-02-09 | 2480.00 | 2505.00 | 2430.00 | 2445.00 | +2.95% | 2,386,665 |
| 2026-02-06 | 2360.00 | 2410.00 | 2255.00 | 2375.00 | +1.50% | 3,590,645 |
| 2026-02-05 | 2495.00 | 2520.00 | 2340.00 | 2340.00 | -7.51% | 3,642,578 |
| 2026-02-04 | 2690.00 | 2705.00 | 2525.00 | 2530.00 | -6.47% | 4,328,215 |
| 2026-02-03 | 2780.00 | 2830.00 | 2650.00 | 2705.00 | +0.74% | 4,392,645 |
| 2026-02-02 | 2580.00 | 2745.00 | 2570.00 | 2685.00 | +2.48% | 5,033,667 |
| 2026-01-30 | 2635.00 | 2670.00 | 2540.00 | 2620.00 | -2.78% | 4,415,043 |
| 2026-01-29 | 2600.00 | 2720.00 | 2545.00 | 2695.00 | +4.46% | 3,938,234 |
| 2026-01-28 | 2625.00 | 2630.00 | 2530.00 | 2580.00 | -0.19% | 2,762,920 |
| 2026-01-27 | 2630.00 | 2660.00 | 2555.00 | 2585.00 | -1.34% | 3,716,638 |
| 2026-01-26 | 2700.00 | 2720.00 | 2600.00 | 2620.00 | -3.85% | 3,058,233 |
| 2026-01-23 | 2700.00 | 2790.00 | 2675.00 | 2725.00 | +5.83% | 3,902,099 |
| 2026-01-22 | 2710.00 | 2755.00 | 2525.00 | 2575.00 | -1.90% | 3,207,042 |
| 2026-01-21 | 2660.00 | 2735.00 | 2610.00 | 2625.00 | -2.78% | 2,546,969 |
| 2026-01-20 | 2645.00 | 2730.00 | 2620.00 | 2700.00 | +0.19% | 1,977,384 |
| 2026-01-19 | 2525.00 | 2735.00 | 2465.00 | 2695.00 | +7.37% | 3,561,248 |
| 2026-01-16 | 2610.00 | 2675.00 | 2475.00 | 2510.00 | +0.20% | 3,497,334 |
| 2026-01-15 | 2435.00 | 2525.00 | 2435.00 | 2505.00 | +3.51% | 3,080,783 |
| 2026-01-14 | 2475.00 | 2550.00 | 2415.00 | 2420.00 | +0.00% | 3,389,873 |
| 2026-01-13 | 2475.00 | 2475.00 | 2355.00 | 2420.00 | -0.62% | 2,372,641 |
| 2026-01-12 | 2375.00 | 2475.00 | 2335.00 | 2435.00 | +2.96% | 2,446,953 |
| 2026-01-09 | 2420.00 | 2420.00 | 2315.00 | 2365.00 | -3.47% | 2,481,379 |
| 2026-01-08 | 2475.00 | 2495.00 | 2410.00 | 2450.00 | -1.61% | 1,767,050 |
| 2026-01-07 | 2490.00 | 2515.00 | 2435.00 | 2490.00 | +0.20% | 3,303,168 |
| 2026-01-06 | 2350.00 | 2525.00 | 2340.00 | 2485.00 | +7.11% | 4,844,108 |
| 2026-01-05 | 2290.00 | 2330.00 | 2255.00 | 2320.00 | +6.18% | 3,953,860 |
| 2026-01-02 | 2180.00 | 2240.00 | 2150.00 | 2185.00 | +2.82% | 3,632,611 |
| 2025-12-31 | 2070.00 | 2160.00 | 2070.00 | 2125.00 | +3.66% | 3,072,348 |
| 2025-12-30 | 2055.00 | 2080.00 | 2050.00 | 2050.00 | -0.24% | 1,097,110 |
| 2025-12-29 | 2110.00 | 2115.00 | 2045.00 | 2055.00 | -2.84% | 1,702,489 |
| 2025-12-26 | 2140.00 | 2160.00 | 2085.00 | 2115.00 | +4.44% | 3,110,198 |
| 2025-12-24 | 2035.00 | 2055.00 | 2010.00 | 2025.00 | +0.00% | 860,446 |
| 2025-12-23 | 2020.00 | 2035.00 | 2000.00 | 2025.00 | +0.75% | 1,091,693 |
| 2025-12-22 | 2115.00 | 2125.00 | 2010.00 | 2010.00 | -1.71% | 2,210,545 |
| 2025-12-19 | 2080.00 | 2105.00 | 2020.00 | 2045.00 | +1.24% | 3,259,480 |
| 2025-12-18 | 2000.00 | 2030.00 | 1970.00 | 2020.00 | +0.50% | 1,820,640 |
| 2025-12-17 | 2040.00 | 2055.00 | 1995.00 | 2010.00 | -0.50% | 2,616,336 |
| 2025-12-16 | 2170.00 | 2195.00 | 1985.00 | 2020.00 | -8.18% | 5,119,788 |
| 2025-12-15 | 2200.00 | 2225.00 | 2175.00 | 2200.00 | -3.30% | 2,248,782 |
| 2025-12-12 | 2210.00 | 2330.00 | 2190.00 | 2275.00 | +4.12% | 3,818,476 |
| 2025-12-11 | 2180.00 | 2290.00 | 2180.00 | 2185.00 | +1.16% | 3,710,756 |
| 2025-12-10 | 2130.00 | 2185.00 | 2095.00 | 2160.00 | +2.13% | 2,254,357 |
| 2025-12-09 | 2165.00 | 2180.00 | 2100.00 | 2115.00 | -1.86% | 2,439,484 |
| 2025-12-08 | 2230.00 | 2230.00 | 2140.00 | 2155.00 | -2.93% | 2,370,818 |
| 2025-12-05 | 2120.00 | 2230.00 | 2120.00 | 2220.00 | +4.47% | 3,204,177 |
| 2025-12-04 | 2155.00 | 2160.00 | 2110.00 | 2125.00 | -0.93% | 1,453,359 |
| 2025-12-03 | 2180.00 | 2195.00 | 2135.00 | 2145.00 | -1.15% | 2,050,628 |
| 2025-12-02 | 2220.00 | 2235.00 | 2160.00 | 2170.00 | -0.69% | 2,386,336 |
| 2025-12-01 | 2250.00 | 2255.00 | 2170.00 | 2185.00 | -3.32% | 2,953,270 |
| 2025-11-28 | 2145.00 | 2280.00 | 2115.00 | 2260.00 | +5.85% | 4,203,362 |
| 2025-11-27 | 2120.00 | 2215.00 | 2120.00 | 2135.00 | -1.61% | 4,144,754 |
| 2025-11-26 | 2180.00 | 2185.00 | 2105.00 | 2170.00 | -0.23% | 4,836,333 |
| 2025-11-25 | 2055.00 | 2175.00 | 2030.00 | 2175.00 | +9.85% | 6,694,822 |
| 2025-11-24 | 1980.00 | 2035.00 | 1955.00 | 1980.00 | +7.03% | 5,814,157 |
| 2025-11-21 | 1890.00 | 1920.00 | 1830.00 | 1850.00 | -5.85% | 3,578,611 |
| 2025-11-20 | 1995.00 | 2035.00 | 1935.00 | 1965.00 | +3.42% | 5,193,723 |
| 2025-11-19 | 1890.00 | 1930.00 | 1870.00 | 1900.00 | +1.60% | 3,032,104 |
| 2025-11-18 | 1905.00 | 1955.00 | 1855.00 | 1870.00 | -3.61% | 3,845,000 |
| 2025-11-17 | 1905.00 | 1975.00 | 1815.00 | 1940.00 | +3.19% | 5,846,388 |
| 2025-11-14 | 1820.00 | 1910.00 | 1815.00 | 1880.00 | +0.27% | 3,207,318 |
| 2025-11-13 | 1880.00 | 1910.00 | 1860.00 | 1875.00 | -0.53% | 2,865,115 |
| 2025-11-12 | 1990.00 | 2000.00 | 1880.00 | 1885.00 | -1.31% | 4,346,459 |
| 2025-11-11 | 1910.00 | 2020.00 | 1885.00 | 1910.00 | +1.06% | 8,291,979 |
| 2025-11-10 | 1830.00 | 1890.00 | 1815.00 | 1890.00 | +9.88% | 6,646,302 |
| 2025-11-07 | 1705.00 | 1745.00 | 1665.00 | 1720.00 | -0.86% | 4,735,725 |
| 2025-11-06 | 1685.00 | 1765.00 | 1680.00 | 1735.00 | +8.10% | 8,656,118 |
| 2025-11-05 | 1570.00 | 1620.00 | 1555.00 | 1605.00 | -1.83% | 4,746,198 |
| 2025-11-04 | 1615.00 | 1710.00 | 1575.00 | 1635.00 | +3.48% | 8,114,273 |
| 2025-11-03 | 1580.00 | 1620.00 | 1570.00 | 1580.00 | +3.27% | 4,519,188 |
| 2025-10-31 | 1475.00 | 1575.00 | 1470.00 | 1530.00 | +6.25% | 6,848,926 |
| 2025-10-30 | 1480.00 | 1480.00 | 1415.00 | 1440.00 | -2.04% | 2,817,181 |
| 2025-10-29 | 1495.00 | 1510.00 | 1460.00 | 1470.00 | -0.68% | 3,344,261 |
| 2025-10-28 | 1580.00 | 1585.00 | 1450.00 | 1480.00 | -7.50% | 7,994,052 |
| 2025-10-27 | 1680.00 | 1690.00 | 1600.00 | 1600.00 | -0.93% | 4,717,944 |
| 2025-10-23 | 1645.00 | 1645.00 | 1585.00 | 1615.00 | -3.00% | 3,631,601 |
| 2025-10-22 | 1660.00 | 1710.00 | 1635.00 | 1665.00 | -0.60% | 6,020,902 |
| 2025-10-21 | 1570.00 | 1675.00 | 1570.00 | 1675.00 | +9.84% | 6,346,666 |
| 2025-10-20 | 1515.00 | 1550.00 | 1510.00 | 1525.00 | +2.01% | 2,834,671 |
| 2025-10-17 | 1465.00 | 1510.00 | 1445.00 | 1495.00 | +1.70% | 2,638,499 |
| 2025-10-16 | 1495.00 | 1510.00 | 1450.00 | 1470.00 | -0.34% | 2,529,186 |
| 2025-10-15 | 1465.00 | 1495.00 | 1435.00 | 1475.00 | +2.08% | 2,561,736 |
| 2025-10-14 | 1550.00 | 1560.00 | 1435.00 | 1445.00 | -3.67% | 5,579,110 |
| 2025-10-13 | 1450.00 | 1505.00 | 1445.00 | 1500.00 | -0.99% | 3,327,665 |
| 2025-10-09 | 1520.00 | 1550.00 | 1495.00 | 1515.00 | +2.02% | 5,975,134 |
| 2025-10-08 | 1410.00 | 1495.00 | 1390.00 | 1485.00 | +7.22% | 8,006,964 |
| 2025-10-07 | 1405.00 | 1410.00 | 1370.00 | 1385.00 | +0.73% | 2,739,258 |
| 2025-10-03 | 1385.00 | 1390.00 | 1365.00 | 1375.00 | -0.36% | 2,039,073 |
| 2025-10-02 | 1355.00 | 1430.00 | 1355.00 | 1380.00 | +2.99% | 5,732,246 |
| 2025-10-01 | 1355.00 | 1375.00 | 1340.00 | 1340.00 | +0.00% | 2,236,057 |
| 2025-09-30 | 1270.00 | 1350.00 | 1265.00 | 1340.00 | +6.77% | 3,138,712 |
| 2025-09-29 | 1255.00 | 1255.00 | 1255.00 | 1255.00 | +0.00% | 0 |
| 2025-09-26 | 1300.00 | 1305.00 | 1230.00 | 1255.00 | -4.20% | 3,308,380 |
| 2025-09-25 | 1305.00 | 1325.00 | 1285.00 | 1310.00 | +0.77% | 1,480,470 |
| 2025-09-24 | 1320.00 | 1320.00 | 1300.00 | 1300.00 | -1.14% | 1,155,399 |
| 2025-09-23 | 1310.00 | 1330.00 | 1290.00 | 1315.00 | +1.15% | 1,939,757 |
| 2025-09-22 | 1305.00 | 1310.00 | 1270.00 | 1300.00 | +0.78% | 1,763,612 |
| 2025-09-19 | 1320.00 | 1320.00 | 1285.00 | 1290.00 | -1.53% | 1,041,726 |
| 2025-09-18 | 1305.00 | 1315.00 | 1295.00 | 1310.00 | +1.55% | 1,190,893 |
| 2025-09-17 | 1315.00 | 1325.00 | 1285.00 | 1290.00 | -1.90% | 1,721,753 |
| 2025-09-16 | 1320.00 | 1335.00 | 1300.00 | 1315.00 | -1.13% | 2,304,257 |
| 2025-09-15 | 1400.00 | 1415.00 | 1305.00 | 1330.00 | -3.27% | 3,881,532 |
| 2025-09-12 | 1400.00 | 1415.00 | 1370.00 | 1375.00 | -1.08% | 2,073,172 |
| 2025-09-11 | 1400.00 | 1415.00 | 1380.00 | 1390.00 | +0.36% | 1,956,639 |
| 2025-09-10 | 1420.00 | 1425.00 | 1370.00 | 1385.00 | -1.07% | 2,713,953 |
| 2025-09-09 | 1360.00 | 1435.00 | 1350.00 | 1400.00 | +4.09% | 4,235,648 |
| 2025-09-08 | 1380.00 | 1385.00 | 1345.00 | 1345.00 | +0.00% | 2,164,744 |
| 2025-09-05 | 1325.00 | 1350.00 | 1310.00 | 1345.00 | +3.46% | 1,997,636 |
| 2025-09-04 | 1330.00 | 1330.00 | 1300.00 | 1300.00 | -0.76% | 1,089,247 |
| 2025-09-03 | 1320.00 | 1340.00 | 1290.00 | 1310.00 | +0.00% | 2,852,585 |
| 2025-09-02 | 1355.00 | 1375.00 | 1295.00 | 1310.00 | -1.87% | 2,707,697 |
| 2025-09-01 | 1350.00 | 1365.00 | 1310.00 | 1335.00 | +0.38% | 3,042,554 |
| 2025-08-29 | 1360.00 | 1375.00 | 1310.00 | 1330.00 | -1.48% | 3,186,060 |
| 2025-08-28 | 1350.00 | 1380.00 | 1335.00 | 1350.00 | +0.37% | 2,582,944 |
| 2025-08-27 | 1395.00 | 1395.00 | 1330.00 | 1345.00 | -3.58% | 4,461,040 |
| 2025-08-26 | 1335.00 | 1415.00 | 1325.00 | 1395.00 | +7.31% | 7,599,199 |
| 2025-08-25 | 1225.00 | 1305.00 | 1225.00 | 1300.00 | +9.24% | 5,186,395 |
| 2025-08-22 | 1185.00 | 1220.00 | 1170.00 | 1190.00 | +0.85% | 1,685,485 |
| 2025-08-21 | 1175.00 | 1185.00 | 1165.00 | 1180.00 | +1.72% | 828,552 |
| 2025-08-20 | 1195.00 | 1200.00 | 1160.00 | 1160.00 | -2.93% | 1,871,377 |
| 2025-08-19 | 1205.00 | 1220.00 | 1190.00 | 1195.00 | -0.42% | 1,950,610 |
| 2025-08-18 | 1195.00 | 1205.00 | 1180.00 | 1200.00 | -0.41% | 1,246,651 |
| 2025-08-15 | 1205.00 | 1210.00 | 1185.00 | 1205.00 | +0.00% | 1,024,626 |
| 2025-08-14 | 1170.00 | 1210.00 | 1170.00 | 1205.00 | +3.43% | 2,056,613 |
| 2025-08-13 | 1200.00 | 1215.00 | 1165.00 | 1165.00 | -1.69% | 2,853,381 |
| 2025-08-12 | 1200.00 | 1205.00 | 1180.00 | 1185.00 | -1.25% | 1,954,231 |
| 2025-08-11 | 1230.00 | 1230.00 | 1185.00 | 1200.00 | -2.44% | 3,417,758 |
| 2025-08-08 | 1295.00 | 1305.00 | 1225.00 | 1230.00 | -3.91% | 3,114,213 |
| 2025-08-07 | 1280.00 | 1295.00 | 1275.00 | 1280.00 | +1.19% | 1,233,965 |
| 2025-08-06 | 1290.00 | 1290.00 | 1260.00 | 1265.00 | -2.69% | 1,591,002 |
| 2025-08-05 | 1285.00 | 1310.00 | 1255.00 | 1300.00 | +4.00% | 2,991,839 |
| 2025-08-04 | 1240.00 | 1255.00 | 1225.00 | 1250.00 | -0.40% | 1,580,742 |
| 2025-08-01 | 1200.00 | 1285.00 | 1190.00 | 1255.00 | +3.29% | 2,472,633 |
| 2025-07-31 | 1205.00 | 1240.00 | 1205.00 | 1215.00 | +1.25% | 1,401,255 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+43.04%). Worst month: Mar (-19.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Global Unichip Corp's (3443.TW) latest close?
4545.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3443.TW's 52-week high and low?
5950.00 high and 1160.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Global Unichip Corp's strongest and weakest month historically?
Historically, 3443.TW's strongest calendar month has been Nov (average +43.04%) and its weakest Mar (average -19.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.