Canada markets closed

Global Unichip Corp. (3443.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
1,565.00+15.00 (+0.97%)
At close: 01:30PM CST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,560.001,580.001,520.001,565.001,565.002,435,899
Jun 13, 20241,600.001,620.001,550.001,550.001,550.002,835,866
Jun 12, 20241,565.001,605.001,560.001,585.001,585.001,980,467
Jun 11, 20241,615.001,615.001,535.001,560.001,560.002,465,905
Jun 07, 20241,550.001,625.001,550.001,605.001,605.003,973,132
Jun 06, 20241,565.001,580.001,530.001,545.001,545.004,294,961
Jun 05, 20241,560.001,580.001,505.001,580.001,580.002,718,338
Jun 04, 20241,575.001,640.001,535.001,535.001,535.005,426,747
Jun 03, 20241,510.001,585.001,505.001,570.001,570.003,706,799
Jun 03, 202414 Dividend
May 31, 20241,530.001,545.001,450.001,455.001,441.003,179,589
May 30, 20241,505.001,545.001,495.001,510.001,495.471,387,931
May 29, 20241,550.001,565.001,525.001,530.001,515.282,468,092
May 28, 20241,500.001,580.001,495.001,530.001,515.284,858,064
May 27, 20241,470.001,510.001,460.001,495.001,480.622,485,860
May 24, 20241,410.001,500.001,410.001,465.001,450.903,355,244
May 23, 20241,450.001,450.001,405.001,430.001,416.241,769,519
May 22, 20241,430.001,450.001,400.001,445.001,431.101,774,882
May 21, 20241,475.001,475.001,430.001,435.001,421.192,110,542
May 20, 20241,440.001,465.001,420.001,460.001,445.952,318,164
May 17, 20241,430.001,445.001,405.001,430.001,416.241,852,948
May 16, 20241,435.001,455.001,410.001,420.001,406.342,711,203
May 15, 20241,440.001,460.001,380.001,410.001,396.434,689,819
May 14, 20241,335.001,395.001,330.001,370.001,356.823,122,969
May 13, 20241,270.001,345.001,265.001,335.001,322.152,119,149
May 10, 20241,280.001,290.001,245.001,270.001,257.781,540,527
May 09, 20241,320.001,320.001,260.001,275.001,262.732,102,694
May 08, 20241,315.001,335.001,305.001,315.001,302.351,298,264
May 07, 20241,320.001,335.001,250.001,315.001,302.353,833,310
May 06, 20241,370.001,375.001,290.001,350.001,337.013,305,807
May 03, 20241,405.001,410.001,335.001,345.001,332.063,256,417
May 02, 20241,360.001,400.001,350.001,375.001,361.772,180,277
Apr 30, 20241,370.001,375.001,345.001,370.001,356.821,877,009
Apr 29, 20241,350.001,400.001,340.001,360.001,346.916,159,122
Apr 26, 20241,260.001,320.001,240.001,320.001,307.304,422,467
Apr 25, 20241,175.001,215.001,150.001,200.001,188.452,715,101
Apr 24, 20241,150.001,220.001,140.001,190.001,178.553,335,356
Apr 23, 20241,130.001,140.001,105.001,125.001,114.182,162,570
Apr 22, 20241,150.001,180.001,090.001,105.001,094.373,188,656
Apr 19, 20241,190.001,225.001,120.001,155.001,143.893,239,651
Apr 18, 20241,185.001,235.001,170.001,215.001,203.312,293,733
Apr 17, 20241,200.001,210.001,180.001,200.001,188.451,729,780
Apr 16, 20241,140.001,220.001,120.001,185.001,173.605,025,302
Apr 15, 20241,230.001,240.001,160.001,160.001,148.843,688,162
Apr 12, 20241,330.001,340.001,240.001,255.001,242.923,975,546
Apr 11, 20241,315.001,340.001,295.001,325.001,312.251,581,645
Apr 10, 20241,330.001,350.001,310.001,320.001,307.301,879,935
Apr 09, 20241,330.001,370.001,305.001,315.001,302.353,071,759
Apr 08, 20241,330.001,345.001,295.001,300.001,287.493,725,401
Apr 03, 20241,380.001,410.001,365.001,385.001,371.672,375,737
Apr 02, 20241,360.001,395.001,345.001,375.001,361.774,453,703
Apr 01, 20241,255.001,310.001,240.001,295.001,282.542,350,141
Mar 29, 20241,225.001,275.001,220.001,240.001,228.072,285,000
Mar 28, 20241,245.001,250.001,215.001,220.001,208.261,843,278
Mar 27, 20241,275.001,285.001,215.001,240.001,228.072,773,486
Mar 26, 20241,305.001,325.001,260.001,265.001,252.832,061,963
Mar 25, 20241,330.001,335.001,295.001,295.001,282.541,329,319
Mar 22, 20241,315.001,335.001,300.001,320.001,307.301,825,271
Mar 21, 20241,330.001,330.001,280.001,300.001,287.492,317,848
Mar 20, 20241,335.001,345.001,295.001,295.001,282.541,875,576
Mar 19, 20241,355.001,360.001,285.001,320.001,307.303,194,709
Mar 18, 20241,360.001,375.001,340.001,355.001,341.961,777,843
Mar 15, 20241,340.001,420.001,340.001,340.001,327.113,317,919
Mar 14, 20241,340.001,390.001,320.001,340.001,327.113,887,669
Mar 13, 20241,460.001,465.001,315.001,330.001,317.204,241,064
Mar 12, 20241,490.001,495.001,445.001,445.001,431.101,599,418
Mar 11, 20241,510.001,520.001,470.001,475.001,460.811,466,629
Mar 08, 20241,575.001,580.001,485.001,490.001,475.662,572,063
Mar 07, 20241,540.001,565.001,480.001,550.001,535.093,133,399
Mar 06, 20241,560.001,575.001,520.001,525.001,510.332,007,113
Mar 05, 20241,560.001,595.001,550.001,565.001,549.942,375,606
Mar 04, 20241,610.001,620.001,535.001,545.001,530.133,209,184
Mar 01, 20241,590.001,615.001,560.001,580.001,564.803,792,434
Feb 29, 20241,480.001,590.001,460.001,590.001,574.706,067,975
Feb 27, 20241,460.001,510.001,450.001,470.001,455.863,513,139
Feb 26, 20241,460.001,470.001,430.001,445.001,431.101,812,146
Feb 23, 20241,495.001,510.001,445.001,455.001,441.002,697,952
Feb 22, 20241,495.001,510.001,465.001,465.001,450.902,946,762
Feb 21, 20241,540.001,560.001,465.001,470.001,455.864,302,257
Feb 20, 20241,530.001,570.001,520.001,560.001,544.992,939,668
Feb 19, 20241,530.001,545.001,515.001,525.001,510.332,495,155
Feb 16, 20241,465.001,525.001,450.001,520.001,505.375,273,116
Feb 15, 20241,470.001,475.001,400.001,460.001,445.956,477,975
Feb 05, 20241,440.001,490.001,435.001,435.001,421.198,360,926
Feb 02, 20241,570.001,605.001,560.001,590.001,574.703,844,093
Feb 01, 20241,535.001,570.001,490.001,545.001,530.135,013,860
Jan 31, 20241,560.001,590.001,545.001,545.001,530.132,811,969
Jan 30, 20241,575.001,595.001,535.001,565.001,549.943,795,126
Jan 29, 20241,565.001,595.001,545.001,560.001,544.992,850,349
Jan 26, 20241,530.001,575.001,520.001,545.001,530.135,249,526
Jan 25, 20241,640.001,655.001,555.001,555.001,540.047,690,181
Jan 24, 20241,705.001,720.001,660.001,660.001,644.033,293,459
Jan 23, 20241,725.001,780.001,705.001,705.001,688.595,164,327
Jan 22, 20241,710.001,770.001,685.001,715.001,698.504,977,350
Jan 19, 20241,765.001,780.001,665.001,675.001,658.886,079,970
Jan 18, 20241,700.001,750.001,695.001,725.001,708.403,361,714
Jan 17, 20241,740.001,750.001,680.001,680.001,663.842,983,544
Jan 16, 20241,765.001,780.001,730.001,735.001,718.312,982,363
Jan 15, 20241,835.001,840.001,750.001,760.001,743.073,146,829
Jan 12, 20241,865.001,865.001,805.001,810.001,792.582,885,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...