Unitech Electronics Co., Ltd. (TPE:3652)
Taiwan · Delayed Price · Currency is TWD 28.55
-0.05 (-0.17%)
Jan 22, 2026, 1:35 PM CST
Unitech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 28.80 | 28.85 | 28.55 | 28.55 | 28.55 | -0.17% | 54,000 |
| Jan 21, 2026 | 29.45 | 29.45 | 28.60 | 28.60 | 28.60 | -1.21% | 65,100 |
| Jan 20, 2026 | 29.00 | 29.00 | 28.40 | 28.95 | 28.95 | -0.17% | 147,138 |
| Jan 19, 2026 | 28.55 | 29.00 | 28.20 | 29.00 | 29.00 | - | 93,675 |
| Jan 16, 2026 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | 0.52% | 72,011 |
| Jan 15, 2026 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | -0.17% | 23,217 |
| Jan 14, 2026 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | 2.12% | 76,017 |
| Jan 13, 2026 | 28.35 | 28.50 | 28.25 | 28.30 | 28.30 | -0.18% | 49,006 |
| Jan 12, 2026 | 29.25 | 29.25 | 28.35 | 28.35 | 28.35 | -1.73% | 124,325 |
| Jan 9, 2026 | 28.55 | 28.90 | 28.50 | 28.85 | 28.85 | -0.17% | 25,027 |
| Jan 8, 2026 | 28.60 | 28.90 | 28.40 | 28.90 | 28.90 | 1.05% | 62,234 |
| Jan 7, 2026 | 28.70 | 28.70 | 28.50 | 28.60 | 28.60 | -1.38% | 57,180 |
| Jan 6, 2026 | 29.05 | 29.10 | 28.60 | 29.00 | 29.00 | -0.34% | 82,328 |
| Jan 5, 2026 | 29.10 | 29.10 | 28.60 | 29.10 | 29.10 | 0.17% | 47,301 |
| Jan 2, 2026 | 28.30 | 29.10 | 28.30 | 29.05 | 29.05 | 0.87% | 56,746 |
| Dec 31, 2025 | 29.10 | 29.10 | 28.70 | 28.80 | 28.80 | 0.17% | 10,001 |
| Dec 30, 2025 | 28.80 | 28.80 | 28.45 | 28.75 | 28.75 | -0.17% | 29,101 |
| Dec 29, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 0.88% | 32,030 |
| Dec 26, 2025 | 28.50 | 28.55 | 28.15 | 28.55 | 28.55 | 0.18% | 64,171 |
| Dec 24, 2025 | 28.45 | 28.50 | 28.25 | 28.50 | 28.50 | 0.18% | 19,012 |
| Dec 23, 2025 | 28.45 | 28.45 | 28.25 | 28.45 | 28.45 | - | 39,400 |
| Dec 22, 2025 | 28.60 | 28.60 | 28.30 | 28.45 | 28.45 | -0.52% | 44,000 |
| Dec 19, 2025 | 28.10 | 28.60 | 28.10 | 28.60 | 28.60 | - | 44,000 |
| Dec 18, 2025 | 28.45 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 16,020 |
| Dec 17, 2025 | 28.60 | 28.60 | 28.30 | 28.40 | 28.40 | -0.35% | 20,080 |
| Dec 16, 2025 | 28.60 | 28.60 | 28.10 | 28.50 | 28.50 | -0.70% | 100,449 |
| Dec 15, 2025 | 29.00 | 29.20 | 28.70 | 28.70 | 28.70 | -0.86% | 26,000 |
| Dec 12, 2025 | 28.90 | 28.95 | 28.85 | 28.95 | 28.95 | -0.17% | 17,001 |
| Dec 11, 2025 | 28.85 | 29.00 | 28.60 | 29.00 | 29.00 | 0.87% | 31,000 |
| Dec 10, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 28.75 | -4.49% | 85,988 |
| Dec 9, 2025 | 30.00 | 30.10 | 29.65 | 30.10 | 30.10 | 0.33% | 30,847 |
| Dec 8, 2025 | 29.80 | 30.10 | 29.70 | 30.00 | 30.00 | 0.17% | 46,803 |
| Dec 5, 2025 | 30.10 | 30.15 | 29.85 | 29.95 | 29.95 | -0.17% | 36,381 |
| Dec 4, 2025 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | 0.67% | 61,448 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.15 | 29.80 | 29.80 | 0.68% | 33,010 |
| Dec 2, 2025 | 29.45 | 30.00 | 29.00 | 29.60 | 29.60 | 1.02% | 96,340 |
| Dec 1, 2025 | 28.95 | 29.55 | 28.95 | 29.30 | 29.30 | 1.21% | 55,200 |
| Nov 28, 2025 | 28.75 | 29.15 | 28.55 | 28.95 | 28.95 | -0.52% | 78,090 |
| Nov 27, 2025 | 28.65 | 29.25 | 28.50 | 29.10 | 29.10 | 0.52% | 68,006 |
| Nov 26, 2025 | 29.30 | 29.35 | 28.50 | 28.95 | 28.95 | -0.17% | 38,500 |
| Nov 25, 2025 | 28.55 | 29.15 | 28.25 | 29.00 | 29.00 | 0.52% | 42,538 |
| Nov 24, 2025 | 28.95 | 28.95 | 28.40 | 28.85 | 28.85 | -0.35% | 34,288 |
| Nov 21, 2025 | 29.10 | 29.10 | 28.40 | 28.95 | 28.95 | -1.19% | 47,522 |
| Nov 20, 2025 | 29.30 | 29.30 | 28.90 | 29.30 | 29.30 | 1.56% | 47,541 |
| Nov 19, 2025 | 29.15 | 29.15 | 28.60 | 28.85 | 28.85 | -2.20% | 32,000 |
| Nov 18, 2025 | 29.50 | 29.50 | 28.50 | 29.50 | 29.50 | -0.17% | 36,000 |
| Nov 17, 2025 | 29.50 | 29.90 | 28.85 | 29.55 | 29.55 | 0.17% | 40,060 |
| Nov 14, 2025 | 29.00 | 29.50 | 28.65 | 29.50 | 29.50 | 0.17% | 43,135 |
| Nov 13, 2025 | 29.75 | 30.10 | 28.20 | 29.45 | 29.45 | 1.03% | 65,152 |
| Nov 12, 2025 | 28.35 | 29.40 | 28.20 | 29.15 | 29.15 | 4.67% | 41,689 |