Unitech Computer Co., Ltd. (TPE:2414)
Taiwan · Delayed Price · Currency is TWD 52.80
+1.10 (2.13%)
Sep 9, 2026, 1:30 PM CST
Unitech Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 52.50 | 53.10 | 52.50 | 52.80 | 52.80 | 2.13% | 295,390 |
| Sep 8, 2026 | 52.00 | 52.00 | 51.60 | 51.70 | 51.70 | -0.77% | 146,537 |
| Sep 7, 2026 | 52.70 | 52.70 | 51.80 | 52.10 | 52.10 | -0.76% | 120,682 |
| Sep 4, 2026 | 52.30 | 52.50 | 52.10 | 52.50 | 52.50 | 0.19% | 49,183 |
| Sep 3, 2026 | 52.50 | 52.80 | 52.10 | 52.40 | 52.40 | - | 101,212 |
| Sep 2, 2026 | 52.40 | 52.50 | 52.20 | 52.40 | 52.40 | 0.19% | 86,349 |
| Sep 1, 2026 | 51.60 | 52.60 | 51.60 | 52.30 | 52.30 | 0.97% | 87,972 |
| Aug 31, 2026 | 51.90 | 52.10 | 51.60 | 51.80 | 51.80 | -0.19% | 117,499 |
| Aug 28, 2026 | 52.10 | 52.50 | 51.90 | 51.90 | 51.90 | -0.38% | 149,970 |
| Aug 27, 2026 | 52.80 | 52.80 | 52.00 | 52.10 | 52.10 | -0.19% | 97,084 |
| Aug 26, 2026 | 51.80 | 52.60 | 51.60 | 52.20 | 52.20 | 0.97% | 184,852 |
| Aug 25, 2026 | 51.80 | 52.30 | 51.70 | 51.70 | 51.70 | -1.52% | 159,355 |
| Aug 24, 2026 | 52.20 | 52.60 | 51.60 | 52.50 | 52.50 | 0.38% | 260,669 |
| Aug 21, 2026 | 52.00 | 52.40 | 51.80 | 52.30 | 52.30 | - | 176,846 |
| Aug 20, 2026 | 52.10 | 52.40 | 51.80 | 52.30 | 52.30 | 0.77% | 178,792 |
| Aug 19, 2026 | 52.40 | 52.40 | 51.70 | 51.90 | 51.90 | -0.95% | 269,736 |
| Aug 18, 2026 | 53.20 | 53.20 | 51.80 | 52.40 | 52.40 | -0.57% | 286,328 |
| Aug 17, 2026 | 53.30 | 53.40 | 52.40 | 52.70 | 52.70 | -1.13% | 451,351 |
| Aug 14, 2026 | 52.80 | 53.70 | 51.90 | 53.30 | 53.30 | 0.95% | 415,487 |
| Aug 13, 2026 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | - | 242,184 |
| Aug 12, 2026 | 51.70 | 52.80 | 51.50 | 52.80 | 52.80 | 1.73% | 610,364 |
| Aug 11, 2026 | 53.20 | 54.30 | 51.30 | 51.90 | 51.90 | -8.47% | 1,958,156 |
| Aug 10, 2026 | 55.10 | 57.40 | 55.00 | 56.70 | 56.70 | 1.80% | 505,990 |
| Aug 7, 2026 | 55.80 | 57.10 | 55.00 | 55.70 | 55.70 | -1.42% | 619,881 |
| Aug 6, 2026 | 55.20 | 57.00 | 54.60 | 56.50 | 56.50 | -6.77% | 2,651,668 |
| Aug 5, 2026 | 60.10 | 61.50 | 60.10 | 60.60 | 60.60 | 1.68% | 397,889 |
| Aug 4, 2026 | 56.70 | 59.70 | 56.70 | 59.60 | 59.60 | 4.01% | 433,320 |
| Aug 3, 2026 | 58.30 | 58.40 | 56.90 | 57.30 | 57.30 | -1.21% | 265,954 |
| Jul 31, 2026 | 55.70 | 58.00 | 55.70 | 58.00 | 58.00 | 6.03% | 419,310 |
| Jul 30, 2026 | 55.90 | 56.10 | 54.00 | 54.70 | 54.70 | -1.08% | 326,907 |
| Jul 29, 2026 | 56.60 | 56.60 | 53.40 | 55.30 | 55.30 | -1.07% | 480,294 |
| Jul 28, 2026 | 56.50 | 56.90 | 55.70 | 55.90 | 55.90 | -2.27% | 348,844 |
| Jul 27, 2026 | 55.70 | 57.80 | 54.90 | 57.20 | 57.20 | 2.69% | 350,915 |
| Jul 24, 2026 | 54.50 | 56.30 | 54.10 | 55.70 | 55.70 | 2.20% | 359,785 |
| Jul 23, 2026 | 54.40 | 54.90 | 53.20 | 54.50 | 54.50 | 0.40% | 575,762 |
| Jul 22, 2026 | 57.40 | 58.00 | 56.90 | 57.30 | 54.28 | 0.70% | 980,552 |
| Jul 21, 2026 | 56.30 | 57.20 | 56.00 | 56.90 | 53.91 | 1.07% | 464,673 |
| Jul 20, 2026 | 59.10 | 59.20 | 55.60 | 56.30 | 53.34 | -6.17% | 879,231 |
| Jul 17, 2026 | 61.10 | 61.20 | 59.60 | 60.00 | 56.84 | -2.91% | 487,955 |
| Jul 16, 2026 | 63.30 | 63.90 | 61.70 | 61.80 | 58.55 | -4.33% | 462,420 |
| Jul 15, 2026 | 62.70 | 64.90 | 62.40 | 64.60 | 61.20 | 1.57% | 691,571 |
| Jul 14, 2026 | 61.80 | 63.80 | 60.40 | 63.60 | 60.25 | -0.31% | 1,139,747 |
| Jul 13, 2026 | 66.20 | 67.70 | 62.50 | 63.80 | 60.44 | 3.57% | 1,176,243 |
| Jul 9, 2026 | 61.10 | 62.00 | 60.80 | 61.60 | 58.36 | 0.82% | 233,236 |
| Jul 8, 2026 | 62.10 | 62.20 | 60.50 | 61.10 | 57.88 | -0.33% | 332,809 |
| Jul 7, 2026 | 61.70 | 62.60 | 60.50 | 61.30 | 58.07 | -0.65% | 309,672 |
| Jul 6, 2026 | 61.50 | 63.50 | 61.50 | 61.70 | 58.45 | 0.33% | 363,814 |
| Jul 3, 2026 | 60.10 | 61.70 | 60.10 | 61.50 | 58.26 | 0.82% | 251,789 |
| Jul 2, 2026 | 59.90 | 61.00 | 59.50 | 61.00 | 57.79 | 3.21% | 410,468 |
| Jul 1, 2026 | 60.40 | 60.90 | 59.00 | 59.10 | 55.99 | -1.99% | 349,142 |