Unitech Computer Co., Ltd. (TPE:2414)
Taiwan · Delayed Price · Currency is TWD 45.60
+1.65 (3.75%)
Aug 29, 2025, 2:38 PM CST
Unitech Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 43.50 | 44.30 | 43.50 | 43.95 | 43.95 | 0.80% | 322,949 |
| Aug 27, 2025 | 42.65 | 43.65 | 42.65 | 43.60 | 43.60 | 2.23% | 353,223 |
| Aug 26, 2025 | 42.20 | 42.75 | 42.10 | 42.65 | 42.65 | 1.07% | 152,047 |
| Aug 25, 2025 | 42.45 | 42.60 | 42.20 | 42.20 | 42.20 | -0.35% | 136,746 |
| Aug 22, 2025 | 43.00 | 43.20 | 42.05 | 42.35 | 42.35 | -1.74% | 168,082 |
| Aug 21, 2025 | 43.40 | 43.75 | 42.90 | 43.10 | 43.10 | 0.94% | 258,169 |
| Aug 20, 2025 | 43.65 | 43.65 | 42.55 | 42.70 | 42.70 | -2.18% | 383,274 |
| Aug 19, 2025 | 43.10 | 43.70 | 42.60 | 43.65 | 43.65 | 1.28% | 457,043 |
| Aug 18, 2025 | 42.00 | 43.20 | 41.80 | 43.10 | 43.10 | 2.38% | 515,868 |
| Aug 15, 2025 | 41.50 | 42.30 | 41.50 | 42.10 | 42.10 | 0.60% | 282,358 |
| Aug 14, 2025 | 41.00 | 41.85 | 41.00 | 41.85 | 41.85 | 2.07% | 363,409 |
| Aug 13, 2025 | 41.35 | 42.00 | 40.95 | 41.00 | 41.00 | -0.73% | 319,791 |
| Aug 12, 2025 | 41.40 | 41.55 | 40.55 | 41.30 | 41.30 | -1.67% | 598,239 |
| Aug 11, 2025 | 42.00 | 42.20 | 41.85 | 42.00 | 42.00 | -0.36% | 445,911 |
| Aug 8, 2025 | 42.30 | 42.45 | 42.00 | 42.15 | 42.15 | -1.06% | 276,456 |
| Aug 7, 2025 | 42.65 | 42.90 | 42.00 | 42.60 | 42.60 | -0.93% | 550,925 |
| Aug 6, 2025 | 43.40 | 43.60 | 42.90 | 43.00 | 43.00 | -1.83% | 317,765 |
| Aug 5, 2025 | 43.20 | 44.20 | 43.10 | 43.80 | 43.80 | 1.39% | 475,818 |
| Aug 4, 2025 | 42.35 | 43.20 | 41.70 | 43.20 | 43.20 | 1.89% | 415,636 |
| Aug 1, 2025 | 41.55 | 42.40 | 41.20 | 42.40 | 42.40 | 2.05% | 325,699 |
| Jul 31, 2025 | 41.95 | 41.95 | 41.30 | 41.55 | 41.55 | -0.36% | 283,649 |
| Jul 30, 2025 | 41.70 | 41.70 | 41.30 | 41.70 | 41.70 | - | 287,918 |
| Jul 29, 2025 | 42.60 | 42.75 | 41.35 | 41.70 | 41.70 | -2.11% | 395,801 |
| Jul 28, 2025 | 42.20 | 42.70 | 41.95 | 42.60 | 42.60 | 1.07% | 336,365 |
| Jul 25, 2025 | 41.50 | 42.75 | 41.20 | 42.15 | 42.15 | 1.32% | 459,314 |
| Jul 24, 2025 | 42.00 | 42.85 | 41.50 | 41.60 | 41.60 | -6.20% | 1,400,740 |
| Jul 23, 2025 | 43.60 | 44.45 | 43.50 | 44.35 | 41.85 | 1.84% | 888,604 |
| Jul 22, 2025 | 44.05 | 44.35 | 43.25 | 43.55 | 41.10 | -1.02% | 699,305 |
| Jul 21, 2025 | 45.05 | 45.05 | 43.55 | 44.00 | 41.52 | -2.55% | 1,101,868 |
| Jul 18, 2025 | 46.55 | 46.60 | 45.15 | 45.15 | 42.60 | -3.01% | 1,100,042 |
| Jul 17, 2025 | 46.55 | 47.60 | 46.45 | 46.55 | 43.93 | 1.64% | 1,639,699 |
| Jul 16, 2025 | 46.50 | 47.70 | 45.80 | 45.80 | 43.22 | -0.43% | 887,411 |
| Jul 15, 2025 | 46.30 | 46.70 | 45.45 | 46.00 | 43.41 | -0.65% | 499,496 |
| Jul 14, 2025 | 47.70 | 47.90 | 46.15 | 46.30 | 43.69 | -2.11% | 1,224,550 |
| Jul 11, 2025 | 45.50 | 47.60 | 45.10 | 47.30 | 44.63 | 8.24% | 2,780,283 |
| Jul 10, 2025 | 42.55 | 43.75 | 42.50 | 43.70 | 41.24 | 4.92% | 1,183,837 |
| Jul 9, 2025 | 41.00 | 41.80 | 41.00 | 41.65 | 39.30 | 0.48% | 67,450 |
| Jul 8, 2025 | 41.75 | 41.75 | 41.30 | 41.45 | 39.11 | -0.84% | 72,669 |
| Jul 7, 2025 | 42.25 | 42.25 | 41.35 | 41.80 | 39.44 | -0.48% | 95,979 |
| Jul 4, 2025 | 41.80 | 42.10 | 41.65 | 42.00 | 39.63 | - | 131,160 |
| Jul 3, 2025 | 41.45 | 42.15 | 41.45 | 42.00 | 39.63 | 2.07% | 429,612 |
| Jul 2, 2025 | 41.50 | 41.60 | 41.15 | 41.15 | 38.83 | -0.72% | 99,016 |
| Jul 1, 2025 | 40.50 | 41.60 | 40.50 | 41.45 | 39.11 | 2.35% | 231,270 |
| Jun 30, 2025 | 40.55 | 40.70 | 40.40 | 40.50 | 38.22 | -0.25% | 70,436 |
| Jun 27, 2025 | 40.80 | 40.80 | 40.10 | 40.60 | 38.31 | - | 133,339 |
| Jun 26, 2025 | 40.55 | 40.75 | 40.50 | 40.60 | 38.31 | 0.12% | 44,512 |
| Jun 25, 2025 | 41.10 | 41.10 | 40.40 | 40.55 | 38.26 | 0.12% | 89,736 |
| Jun 24, 2025 | 40.75 | 40.85 | 40.25 | 40.50 | 38.22 | 1.00% | 98,091 |
| Jun 23, 2025 | 40.45 | 40.45 | 39.85 | 40.10 | 37.84 | -0.87% | 64,024 |
| Jun 20, 2025 | 40.25 | 40.75 | 39.65 | 40.45 | 38.17 | 0.12% | 135,092 |