Unitech Computer Co., Ltd. (TPE:2414)
Taiwan · Delayed Price · Currency is TWD 41.60
+0.15 (0.36%)
Nov 3, 2025, 1:35 PM CST
Unitech Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.70 | 41.80 | 41.55 | 41.60 | 41.60 | -0.12% | 119,443 |
| Oct 30, 2025 | 41.80 | 41.90 | 41.60 | 41.65 | 41.65 | -0.36% | 126,973 |
| Oct 29, 2025 | 41.95 | 42.10 | 41.70 | 41.80 | 41.80 | -0.24% | 244,219 |
| Oct 28, 2025 | 42.00 | 42.10 | 41.85 | 41.90 | 41.90 | -0.48% | 114,935 |
| Oct 27, 2025 | 42.40 | 42.40 | 41.85 | 42.10 | 42.10 | -0.59% | 253,605 |
| Oct 23, 2025 | 42.40 | 42.50 | 42.35 | 42.35 | 42.35 | -0.59% | 153,475 |
| Oct 22, 2025 | 42.40 | 42.70 | 42.35 | 42.60 | 42.60 | 0.47% | 114,990 |
| Oct 21, 2025 | 42.40 | 42.55 | 42.25 | 42.40 | 42.40 | 0.12% | 255,874 |
| Oct 20, 2025 | 42.40 | 42.50 | 42.30 | 42.35 | 42.35 | -0.12% | 72,938 |
| Oct 17, 2025 | 42.75 | 42.75 | 42.35 | 42.40 | 42.40 | -0.12% | 94,457 |
| Oct 16, 2025 | 42.45 | 42.95 | 42.25 | 42.45 | 42.45 | - | 151,228 |
| Oct 15, 2025 | 42.35 | 42.85 | 42.25 | 42.45 | 42.45 | 0.24% | 65,515 |
| Oct 14, 2025 | 42.70 | 43.00 | 42.20 | 42.35 | 42.35 | -0.82% | 227,918 |
| Oct 13, 2025 | 42.85 | 42.85 | 42.25 | 42.70 | 42.70 | -1.04% | 247,273 |
| Oct 9, 2025 | 43.35 | 43.35 | 42.85 | 43.15 | 43.15 | -0.35% | 173,438 |
| Oct 8, 2025 | 43.30 | 43.50 | 43.30 | 43.30 | 43.30 | -0.46% | 91,661 |
| Oct 7, 2025 | 43.20 | 43.85 | 43.10 | 43.50 | 43.50 | 0.69% | 213,937 |
| Oct 3, 2025 | 43.20 | 43.30 | 43.00 | 43.20 | 43.20 | - | 97,461 |
| Oct 2, 2025 | 43.00 | 43.30 | 43.00 | 43.20 | 43.20 | 0.47% | 102,267 |
| Oct 1, 2025 | 43.60 | 43.60 | 42.95 | 43.00 | 43.00 | -0.81% | 101,828 |
| Sep 30, 2025 | 42.50 | 43.35 | 42.50 | 43.35 | 43.35 | 1.52% | 132,702 |
| Sep 29, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | - |
| Sep 26, 2025 | 43.20 | 43.20 | 42.40 | 42.70 | 42.70 | -1.39% | 390,542 |
| Sep 25, 2025 | 43.45 | 43.85 | 43.25 | 43.30 | 43.30 | -0.23% | 76,760 |
| Sep 24, 2025 | 43.15 | 43.60 | 43.00 | 43.40 | 43.40 | - | 139,694 |
| Sep 23, 2025 | 43.55 | 43.60 | 43.00 | 43.40 | 43.40 | -0.34% | 242,171 |
| Sep 22, 2025 | 43.85 | 44.10 | 43.55 | 43.55 | 43.55 | -0.57% | 147,092 |
| Sep 19, 2025 | 44.50 | 44.50 | 43.70 | 43.80 | 43.80 | 0.34% | 82,521 |
| Sep 18, 2025 | 43.85 | 43.85 | 43.50 | 43.65 | 43.65 | -0.46% | 171,738 |
| Sep 17, 2025 | 43.80 | 44.50 | 43.60 | 43.85 | 43.85 | 0.11% | 228,654 |
| Sep 16, 2025 | 43.65 | 44.20 | 43.65 | 43.80 | 43.80 | 0.34% | 141,029 |
| Sep 15, 2025 | 44.05 | 44.40 | 43.60 | 43.65 | 43.65 | -0.91% | 152,467 |
| Sep 12, 2025 | 44.45 | 44.80 | 44.05 | 44.05 | 44.05 | -0.45% | 191,209 |
| Sep 11, 2025 | 45.45 | 45.60 | 43.95 | 44.25 | 44.25 | -2.53% | 571,181 |
| Sep 10, 2025 | 46.05 | 46.05 | 45.15 | 45.40 | 45.40 | -0.98% | 360,620 |
| Sep 9, 2025 | 45.65 | 46.75 | 45.50 | 45.85 | 45.85 | 1.10% | 767,679 |
| Sep 8, 2025 | 44.95 | 45.35 | 44.30 | 45.35 | 45.35 | 1.68% | 373,325 |
| Sep 5, 2025 | 44.90 | 44.90 | 44.20 | 44.60 | 44.60 | 0.56% | 188,366 |
| Sep 4, 2025 | 45.45 | 45.45 | 44.20 | 44.35 | 44.35 | -0.22% | 310,079 |
| Sep 3, 2025 | 44.65 | 45.15 | 44.40 | 44.45 | 44.45 | -0.56% | 150,071 |
| Sep 2, 2025 | 45.35 | 45.35 | 43.80 | 44.70 | 44.70 | -0.56% | 295,216 |
| Sep 1, 2025 | 46.10 | 46.30 | 44.85 | 44.95 | 44.95 | -1.43% | 626,325 |
| Aug 29, 2025 | 44.00 | 45.95 | 44.00 | 45.60 | 45.60 | 3.75% | 940,960 |
| Aug 28, 2025 | 43.50 | 44.30 | 43.50 | 43.95 | 43.95 | 0.80% | 328,174 |
| Aug 27, 2025 | 42.65 | 43.65 | 42.65 | 43.60 | 43.60 | 2.23% | 351,186 |
| Aug 26, 2025 | 42.20 | 42.75 | 42.10 | 42.65 | 42.65 | 1.07% | 151,505 |
| Aug 25, 2025 | 42.45 | 42.60 | 42.20 | 42.20 | 42.20 | -0.35% | 135,000 |
| Aug 22, 2025 | 43.00 | 43.20 | 42.05 | 42.35 | 42.35 | -1.74% | 166,136 |
| Aug 21, 2025 | 43.40 | 43.75 | 42.90 | 43.10 | 43.10 | 0.94% | 255,000 |
| Aug 20, 2025 | 43.65 | 43.65 | 42.55 | 42.70 | 42.70 | -2.18% | 379,583 |