Unitech Electronics Co., Ltd. (TPE:3652)
Taiwan · Delayed Price · Currency is TWD 30.30
+0.45 (1.51%)
Aug 1, 2025, 1:30 PM CST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.50 | 30.30 | 29.00 | 30.30 | 30.30 | 1.51% | 112,710 |
| Jul 31, 2025 | 30.55 | 30.55 | 29.85 | 29.85 | 29.85 | -1.97% | 87,000 |
| Jul 30, 2025 | 30.70 | 30.70 | 30.10 | 30.45 | 30.45 | 0.50% | 78,000 |
| Jul 29, 2025 | 30.55 | 30.80 | 30.30 | 30.30 | 30.30 | -1.30% | 79,000 |
| Jul 28, 2025 | 30.70 | 31.25 | 30.60 | 30.70 | 30.70 | 0.16% | 70,000 |
| Jul 25, 2025 | 31.90 | 31.90 | 30.65 | 30.65 | 30.65 | -3.01% | 101,105 |
| Jul 24, 2025 | 32.00 | 32.00 | 31.25 | 31.60 | 31.60 | -0.16% | 89,000 |
| Jul 23, 2025 | 31.35 | 32.00 | 31.35 | 31.65 | 31.65 | 1.44% | 112,000 |
| Jul 22, 2025 | 32.55 | 32.55 | 31.20 | 31.20 | 31.20 | -4.15% | 251,001 |
| Jul 21, 2025 | 32.55 | 33.00 | 31.85 | 32.55 | 32.55 | -1.51% | 359,216 |
| Jul 18, 2025 | 32.45 | 33.70 | 32.45 | 33.05 | 33.05 | 1.38% | 507,000 |
| Jul 17, 2025 | 33.30 | 33.60 | 32.30 | 32.60 | 32.60 | -0.61% | 474,035 |
| Jul 16, 2025 | 32.25 | 34.20 | 32.25 | 32.80 | 32.80 | 3.31% | 1,283,079 |
| Jul 15, 2025 | 33.70 | 34.30 | 31.55 | 31.75 | 31.75 | -1.55% | 2,049,040 |
| Jul 14, 2025 | 29.50 | 32.25 | 29.50 | 32.25 | 32.25 | 9.88% | 651,000 |
| Jul 11, 2025 | 31.05 | 32.00 | 29.35 | 29.35 | 29.35 | -1.34% | 1,049,000 |
| Jul 10, 2025 | 29.55 | 29.75 | 29.05 | 29.75 | 29.75 | 7.59% | 412,000 |
| Jul 9, 2025 | 27.60 | 28.30 | 27.55 | 27.65 | 27.05 | 0.36% | 51,000 |
| Jul 8, 2025 | 27.55 | 27.60 | 27.40 | 27.55 | 26.95 | - | 10,000 |
| Jul 7, 2025 | 27.65 | 27.85 | 27.50 | 27.55 | 26.95 | -1.25% | 15,019 |
| Jul 4, 2025 | 28.30 | 28.30 | 27.60 | 27.90 | 27.29 | -1.41% | 48,000 |
| Jul 3, 2025 | 28.25 | 28.90 | 28.15 | 28.30 | 27.69 | 0.18% | 54,010 |
| Jul 2, 2025 | 28.05 | 28.30 | 27.80 | 28.25 | 27.64 | 0.18% | 41,000 |
| Jul 1, 2025 | 27.80 | 28.50 | 27.80 | 28.20 | 27.59 | 1.44% | 55,010 |
| Jun 30, 2025 | 28.50 | 28.50 | 27.55 | 27.80 | 27.20 | -3.14% | 30,100 |
| Jun 27, 2025 | 29.00 | 29.35 | 28.60 | 28.70 | 28.08 | -0.17% | 139,000 |
| Jun 26, 2025 | 28.60 | 29.00 | 28.05 | 28.75 | 28.13 | 1.41% | 127,000 |
| Jun 25, 2025 | 28.85 | 30.35 | 28.30 | 28.35 | 27.73 | 0.35% | 845,000 |
| Jun 24, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.64 | 9.92% | 118,000 |
| Jun 23, 2025 | 26.60 | 26.60 | 25.40 | 25.70 | 25.14 | -3.75% | 79,000 |
| Jun 20, 2025 | 27.15 | 27.15 | 26.55 | 26.70 | 26.12 | -1.66% | 41,200 |
| Jun 19, 2025 | 27.55 | 27.55 | 27.15 | 27.15 | 26.56 | -1.45% | 41,000 |
| Jun 18, 2025 | 27.45 | 27.75 | 27.45 | 27.55 | 26.95 | 0.36% | 44,000 |
| Jun 17, 2025 | 28.20 | 28.20 | 27.35 | 27.45 | 26.85 | 0.73% | 71,000 |
| Jun 16, 2025 | 26.35 | 27.35 | 26.35 | 27.25 | 26.66 | 1.30% | 39,000 |
| Jun 13, 2025 | 27.70 | 27.70 | 26.80 | 26.90 | 26.32 | -2.54% | 131,000 |
| Jun 12, 2025 | 27.65 | 28.15 | 27.60 | 27.60 | 27.00 | -0.18% | 57,000 |
| Jun 11, 2025 | 28.40 | 28.40 | 26.75 | 27.65 | 27.05 | -1.43% | 186,000 |
| Jun 10, 2025 | 28.10 | 28.25 | 27.70 | 28.05 | 27.44 | -0.18% | 40,000 |
| Jun 9, 2025 | 28.80 | 28.95 | 28.05 | 28.10 | 27.49 | -1.58% | 75,000 |
| Jun 6, 2025 | 28.90 | 29.00 | 28.35 | 28.55 | 27.93 | 1.24% | 49,000 |
| Jun 5, 2025 | 28.50 | 28.50 | 28.10 | 28.20 | 27.59 | -1.40% | 31,010 |
| Jun 4, 2025 | 27.75 | 28.85 | 27.75 | 28.60 | 27.98 | 3.06% | 68,072 |
| Jun 3, 2025 | 27.85 | 27.90 | 27.60 | 27.75 | 27.15 | 0.36% | 24,000 |
| Jun 2, 2025 | 28.50 | 28.50 | 27.50 | 27.65 | 27.05 | -3.99% | 92,055 |
| May 29, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.18 | 0.70% | 35,000 |
| May 28, 2025 | 30.75 | 30.75 | 28.10 | 28.60 | 27.98 | -2.05% | 91,000 |
| May 27, 2025 | 30.00 | 30.05 | 28.80 | 29.20 | 28.57 | -2.67% | 87,000 |
| May 26, 2025 | 29.60 | 30.30 | 29.60 | 30.00 | 29.35 | 0.17% | 12,010 |
| May 23, 2025 | 30.05 | 30.05 | 29.70 | 29.95 | 29.30 | -0.33% | 11,000 |