Unitech Computer Co., Ltd. (TPE:2414)
Taiwan · Delayed Price · Currency is TWD 40.95
+0.25 (0.61%)
Jan 22, 2026, 1:35 PM CST
Unitech Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 40.80 | 40.85 | 40.60 | 40.70 | 40.70 | -0.49% | 95,631 |
| Jan 20, 2026 | 41.10 | 41.10 | 40.85 | 40.90 | 40.90 | -0.24% | 113,537 |
| Jan 19, 2026 | 41.20 | 41.20 | 40.90 | 41.00 | 41.00 | -0.49% | 160,842 |
| Jan 16, 2026 | 41.30 | 41.30 | 41.00 | 41.20 | 41.20 | 0.24% | 81,457 |
| Jan 15, 2026 | 41.25 | 41.30 | 40.90 | 41.10 | 41.10 | -0.24% | 42,155 |
| Jan 14, 2026 | 41.35 | 41.50 | 41.10 | 41.20 | 41.20 | - | 89,370 |
| Jan 13, 2026 | 41.00 | 41.25 | 40.85 | 41.20 | 41.20 | 0.73% | 117,228 |
| Jan 12, 2026 | 41.25 | 41.25 | 40.90 | 40.90 | 40.90 | 0.25% | 114,493 |
| Jan 9, 2026 | 40.55 | 41.00 | 40.45 | 40.80 | 40.80 | 0.62% | 82,256 |
| Jan 8, 2026 | 40.60 | 40.60 | 40.40 | 40.55 | 40.55 | -0.12% | 98,670 |
| Jan 7, 2026 | 40.55 | 40.65 | 40.45 | 40.60 | 40.60 | 0.12% | 107,908 |
| Jan 6, 2026 | 40.50 | 40.70 | 40.40 | 40.55 | 40.55 | 0.25% | 106,368 |
| Jan 5, 2026 | 40.70 | 40.70 | 40.30 | 40.45 | 40.45 | -0.49% | 103,573 |
| Jan 2, 2026 | 40.95 | 40.95 | 39.80 | 40.65 | 40.65 | -0.61% | 124,555 |
| Dec 31, 2025 | 40.90 | 41.05 | 40.85 | 40.90 | 40.90 | - | 65,775 |
| Dec 30, 2025 | 41.05 | 41.05 | 40.85 | 40.90 | 40.90 | -0.37% | 43,406 |
| Dec 29, 2025 | 41.10 | 41.10 | 41.00 | 41.05 | 41.05 | -0.12% | 68,283 |
| Dec 26, 2025 | 41.05 | 41.25 | 40.85 | 41.10 | 41.10 | 0.12% | 53,159 |
| Dec 24, 2025 | 41.30 | 41.30 | 41.05 | 41.05 | 41.05 | -0.48% | 37,156 |
| Dec 23, 2025 | 41.35 | 41.35 | 41.00 | 41.25 | 41.25 | -0.12% | 63,530 |
| Dec 22, 2025 | 41.25 | 41.60 | 41.20 | 41.30 | 41.30 | 0.12% | 87,667 |
| Dec 19, 2025 | 41.25 | 41.50 | 41.15 | 41.25 | 41.25 | 0.24% | 77,474 |
| Dec 18, 2025 | 40.90 | 41.20 | 40.05 | 41.15 | 41.15 | 0.37% | 242,436 |
| Dec 17, 2025 | 41.00 | 41.25 | 40.85 | 41.00 | 41.00 | 0.24% | 86,065 |
| Dec 16, 2025 | 41.00 | 41.05 | 40.80 | 40.90 | 40.90 | -0.37% | 114,240 |
| Dec 15, 2025 | 41.20 | 41.20 | 41.05 | 41.05 | 41.05 | -0.48% | 71,282 |
| Dec 12, 2025 | 41.75 | 41.75 | 41.20 | 41.25 | 41.25 | 0.36% | 54,252 |
| Dec 11, 2025 | 41.15 | 41.20 | 40.90 | 41.10 | 41.10 | -0.48% | 103,624 |
| Dec 10, 2025 | 41.45 | 41.55 | 41.20 | 41.30 | 41.30 | -0.36% | 51,801 |
| Dec 9, 2025 | 41.70 | 41.85 | 41.10 | 41.45 | 41.45 | 0.97% | 224,011 |
| Dec 8, 2025 | 41.00 | 41.25 | 41.00 | 41.05 | 41.05 | 0.37% | 44,135 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.80 | 40.90 | 40.90 | -0.24% | 68,668 |
| Dec 4, 2025 | 41.35 | 41.60 | 40.95 | 41.00 | 41.00 | -1.09% | 150,851 |
| Dec 3, 2025 | 41.25 | 41.50 | 41.25 | 41.45 | 41.45 | 0.24% | 24,264 |
| Dec 2, 2025 | 41.25 | 41.50 | 41.25 | 41.35 | 41.35 | 0.24% | 37,856 |
| Dec 1, 2025 | 41.40 | 41.50 | 41.20 | 41.25 | 41.25 | -0.36% | 34,329 |
| Nov 28, 2025 | 41.20 | 41.55 | 41.20 | 41.40 | 41.40 | 0.49% | 51,628 |
| Nov 27, 2025 | 41.00 | 41.40 | 41.00 | 41.20 | 41.20 | -0.36% | 54,801 |
| Nov 26, 2025 | 40.95 | 41.35 | 40.75 | 41.35 | 41.35 | 0.98% | 105,751 |
| Nov 25, 2025 | 41.00 | 41.00 | 40.85 | 40.95 | 40.95 | - | 23,116 |
| Nov 24, 2025 | 40.55 | 41.00 | 40.55 | 40.95 | 40.95 | 0.99% | 94,807 |
| Nov 21, 2025 | 40.50 | 40.55 | 40.30 | 40.55 | 40.55 | -0.12% | 105,696 |
| Nov 20, 2025 | 40.85 | 40.85 | 40.50 | 40.60 | 40.60 | 0.87% | 25,244 |
| Nov 19, 2025 | 40.20 | 40.55 | 40.15 | 40.25 | 40.25 | -0.12% | 81,236 |
| Nov 18, 2025 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -1.23% | 330,652 |
| Nov 17, 2025 | 41.10 | 41.40 | 40.80 | 40.80 | 40.80 | -1.33% | 194,424 |
| Nov 14, 2025 | 41.00 | 41.60 | 41.00 | 41.35 | 41.35 | -0.12% | 109,389 |
| Nov 13, 2025 | 41.25 | 41.60 | 41.15 | 41.40 | 41.40 | 0.36% | 140,405 |
| Nov 12, 2025 | 41.25 | 41.55 | 41.15 | 41.25 | 41.25 | 1.48% | 135,824 |
| Nov 11, 2025 | 41.15 | 41.25 | 40.60 | 40.65 | 40.65 | -1.81% | 323,777 |