Unitech Computer Co., Ltd. (TPE:2414)
Taiwan · Delayed Price · Currency is TWD 53.10
+0.20 (0.38%)
Sep 29, 2026, 1:30 PM CST
Unitech Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 52.90 | 53.20 | 52.70 | 53.10 | 53.10 | 0.38% | 94,978 |
| Sep 24, 2026 | 53.10 | 53.20 | 52.80 | 52.90 | 52.90 | -0.38% | 50,580 |
| Sep 23, 2026 | 53.10 | 53.20 | 52.80 | 53.10 | 53.10 | - | 82,328 |
| Sep 22, 2026 | 53.20 | 53.20 | 52.70 | 53.10 | 53.10 | 0.38% | 85,291 |
| Sep 21, 2026 | 53.50 | 53.50 | 52.50 | 52.90 | 52.90 | -0.75% | 144,199 |
| Sep 18, 2026 | 53.00 | 53.30 | 52.20 | 53.30 | 53.30 | 1.33% | 113,074 |
| Sep 17, 2026 | 52.30 | 52.90 | 52.30 | 52.60 | 52.60 | 0.96% | 89,659 |
| Sep 16, 2026 | 52.50 | 52.50 | 52.00 | 52.10 | 52.10 | -0.76% | 103,942 |
| Sep 15, 2026 | 52.40 | 52.80 | 52.20 | 52.50 | 52.50 | -0.38% | 129,546 |
| Sep 14, 2026 | 53.40 | 53.40 | 52.40 | 52.70 | 52.70 | -0.57% | 84,813 |
| Sep 11, 2026 | 52.50 | 53.50 | 52.40 | 53.00 | 53.00 | 0.76% | 229,635 |
| Sep 10, 2026 | 52.80 | 52.90 | 52.30 | 52.60 | 52.60 | -0.38% | 115,225 |
| 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% | 50,786 |
| Sep 3, 2026 | 52.50 | 52.80 | 52.10 | 52.40 | 52.40 | - | 102,212 |
| 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% | 179,494 |
| 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% | 417,546 |
| 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% | 507,042 |
| 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% | 577,023 |
| Jul 22, 2026 | 57.40 | 58.00 | 56.90 | 57.30 | 54.28 | 0.70% | 982,713 |
| 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 |