Unitech Electronics Co., Ltd. (TPE:3652)
Taiwan · Delayed Price · Currency is TWD 30.85
-0.35 (-1.12%)
Sep 23, 2025, 1:30 PM CST
Unitech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 31.20 | 31.20 | 30.85 | 30.85 | 30.85 | -1.12% | 38,091 |
| Sep 22, 2025 | 31.40 | 31.40 | 30.90 | 31.20 | 31.20 | 0.81% | 30,114 |
| Sep 19, 2025 | 30.85 | 31.15 | 29.95 | 30.95 | 30.95 | 0.98% | 57,336 |
| Sep 18, 2025 | 30.55 | 30.80 | 30.15 | 30.65 | 30.65 | 1.16% | 44,564 |
| Sep 17, 2025 | 30.65 | 30.65 | 30.00 | 30.30 | 30.30 | - | 36,000 |
| Sep 16, 2025 | 30.65 | 30.65 | 30.10 | 30.30 | 30.30 | 0.83% | 41,000 |
| Sep 15, 2025 | 30.20 | 30.20 | 30.00 | 30.05 | 30.05 | -0.33% | 43,000 |
| Sep 12, 2025 | 30.30 | 30.50 | 30.00 | 30.15 | 30.15 | 0.50% | 51,000 |
| Sep 11, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -4.15% | 115,000 |
| Sep 10, 2025 | 31.50 | 31.50 | 31.10 | 31.30 | 31.30 | -0.63% | 30,000 |
| Sep 9, 2025 | 31.95 | 32.40 | 31.50 | 31.50 | 31.50 | -0.79% | 84,000 |
| Sep 8, 2025 | 31.50 | 31.75 | 31.20 | 31.75 | 31.75 | 0.79% | 69,000 |
| Sep 5, 2025 | 31.50 | 31.90 | 31.40 | 31.50 | 31.50 | 0.16% | 27,000 |
| Sep 4, 2025 | 31.70 | 31.85 | 31.30 | 31.45 | 31.45 | -0.63% | 31,000 |
| Sep 3, 2025 | 31.00 | 31.70 | 30.90 | 31.65 | 31.65 | 2.10% | 33,000 |
| Sep 2, 2025 | 31.90 | 31.90 | 30.70 | 31.00 | 31.00 | -2.97% | 170,000 |
| Sep 1, 2025 | 32.70 | 33.25 | 31.80 | 31.95 | 31.95 | -1.69% | 117,000 |
| Aug 29, 2025 | 32.35 | 32.70 | 32.35 | 32.50 | 32.50 | 0.15% | 76,000 |
| Aug 28, 2025 | 32.70 | 32.70 | 32.20 | 32.45 | 32.45 | -0.15% | 93,000 |
| Aug 27, 2025 | 33.00 | 33.35 | 32.50 | 32.50 | 32.50 | -0.31% | 125,000 |
| Aug 26, 2025 | 31.75 | 33.05 | 31.65 | 32.60 | 32.60 | 2.84% | 301,000 |
| Aug 25, 2025 | 31.95 | 32.00 | 31.55 | 31.70 | 31.70 | 0.48% | 88,004 |
| Aug 22, 2025 | 32.50 | 32.50 | 31.45 | 31.55 | 31.55 | -2.47% | 146,005 |
| Aug 21, 2025 | 32.25 | 33.80 | 32.15 | 32.35 | 32.35 | 2.86% | 340,000 |
| Aug 20, 2025 | 32.25 | 32.50 | 31.25 | 31.45 | 31.45 | -2.48% | 232,000 |
| Aug 19, 2025 | 32.20 | 32.60 | 32.00 | 32.25 | 32.25 | -0.46% | 337,055 |
| Aug 18, 2025 | 31.30 | 33.85 | 31.30 | 32.40 | 32.40 | 5.19% | 1,668,100 |
| Aug 15, 2025 | 30.70 | 31.00 | 30.30 | 30.80 | 30.80 | 0.33% | 105,004 |
| Aug 14, 2025 | 30.70 | 30.75 | 29.95 | 30.70 | 30.70 | 0.16% | 95,000 |
| Aug 13, 2025 | 31.15 | 31.30 | 30.55 | 30.65 | 30.65 | -1.76% | 106,000 |
| Aug 12, 2025 | 31.00 | 31.45 | 30.65 | 31.20 | 31.20 | -0.32% | 75,001 |
| Aug 11, 2025 | 30.05 | 31.75 | 30.05 | 31.30 | 31.30 | 2.79% | 113,000 |
| Aug 8, 2025 | 30.80 | 30.80 | 29.90 | 30.45 | 30.45 | -1.14% | 55,000 |
| Aug 7, 2025 | 31.20 | 31.25 | 30.75 | 30.80 | 30.80 | -1.28% | 39,000 |
| Aug 6, 2025 | 31.20 | 31.65 | 30.85 | 31.20 | 31.20 | - | 94,003 |
| Aug 5, 2025 | 31.05 | 31.70 | 31.05 | 31.20 | 31.20 | 0.97% | 99,100 |
| Aug 4, 2025 | 29.85 | 30.90 | 29.85 | 30.90 | 30.90 | 1.98% | 49,000 |
| 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 |