Unitech Electronics Co., Ltd. (TPE:3652)
Taiwan · Delayed Price · Currency is TWD 33.45
+1.45 (4.53%)
Sep 9, 2026, 1:30 PM CST
Unitech Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 33.15 | 33.80 | 32.80 | 33.45 | 33.45 | 4.53% | 138,766 |
| Sep 8, 2026 | 32.45 | 32.50 | 32.00 | 32.00 | 32.00 | -1.23% | 51,094 |
| Sep 7, 2026 | 33.30 | 33.65 | 32.40 | 32.40 | 32.40 | -1.97% | 186,119 |
| Sep 4, 2026 | 32.20 | 33.15 | 31.80 | 33.05 | 33.05 | 3.93% | 104,598 |
| Sep 3, 2026 | 33.30 | 33.30 | 31.80 | 31.80 | 31.80 | -2.75% | 128,624 |
| Sep 2, 2026 | 32.80 | 32.80 | 32.40 | 32.70 | 32.70 | -0.30% | 57,107 |
| Sep 1, 2026 | 32.85 | 33.00 | 32.80 | 32.80 | 32.80 | -0.15% | 89,745 |
| Aug 31, 2026 | 33.10 | 33.20 | 32.70 | 32.85 | 32.85 | -2.23% | 77,085 |
| Aug 28, 2026 | 33.70 | 33.80 | 33.30 | 33.60 | 33.60 | 0.45% | 76,009 |
| Aug 27, 2026 | 33.80 | 33.80 | 33.35 | 33.45 | 33.45 | -1.04% | 119,591 |
| Aug 26, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 2.74% | 85,140 |
| Aug 25, 2026 | 32.80 | 33.05 | 32.40 | 32.90 | 32.90 | -1.05% | 89,100 |
| Aug 24, 2026 | 33.60 | 33.80 | 33.20 | 33.25 | 33.25 | -2.49% | 147,042 |
| Aug 21, 2026 | 34.40 | 34.60 | 33.80 | 34.10 | 34.10 | -0.87% | 96,161 |
| Aug 20, 2026 | 34.40 | 34.55 | 33.90 | 34.40 | 34.40 | 0.88% | 130,236 |
| Aug 19, 2026 | 36.45 | 36.95 | 34.05 | 34.10 | 34.10 | -7.21% | 454,640 |
| Aug 18, 2026 | 37.00 | 37.05 | 36.00 | 36.75 | 36.75 | -0.68% | 870,746 |
| Aug 17, 2026 | 37.85 | 37.85 | 36.20 | 37.00 | 37.00 | -1.33% | 1,830,388 |
| Aug 14, 2026 | 37.45 | 38.20 | 36.50 | 37.50 | 37.50 | -1.32% | 1,310,842 |
| Aug 13, 2026 | 37.20 | 38.20 | 36.50 | 38.00 | 38.00 | 2.15% | 2,006,169 |
| Aug 12, 2026 | 37.50 | 38.50 | 36.50 | 37.20 | 37.20 | -0.40% | 3,273,573 |
| Aug 11, 2026 | 35.95 | 38.25 | 35.30 | 37.35 | 37.35 | 1.91% | 5,557,303 |
| Aug 10, 2026 | 36.95 | 37.25 | 34.15 | 36.65 | 36.65 | 8.11% | 4,080,184 |
| Aug 7, 2026 | 36.25 | 36.25 | 33.50 | 33.90 | 33.90 | -0.88% | 1,863,677 |
| Aug 6, 2026 | 33.50 | 34.20 | 32.45 | 34.20 | 34.20 | 9.97% | 537,349 |
| Aug 5, 2026 | 30.45 | 31.10 | 30.40 | 31.10 | 31.10 | 3.67% | 107,812 |
| Aug 4, 2026 | 29.50 | 30.45 | 29.30 | 30.00 | 30.00 | 1.87% | 103,131 |
| Aug 3, 2026 | 29.00 | 30.00 | 28.95 | 29.45 | 29.45 | 0.51% | 208,072 |
| Jul 31, 2026 | 29.60 | 29.90 | 29.00 | 29.30 | 29.30 | 3.17% | 200,496 |
| Jul 30, 2026 | 28.35 | 29.50 | 28.20 | 28.40 | 28.40 | -1.39% | 231,248 |
| Jul 29, 2026 | 29.90 | 29.90 | 27.80 | 28.80 | 28.80 | -1.54% | 309,806 |
| Jul 28, 2026 | 30.85 | 31.00 | 29.25 | 29.25 | 29.25 | -6.85% | 460,668 |
| Jul 27, 2026 | 32.35 | 32.35 | 31.10 | 31.40 | 31.40 | -2.94% | 231,698 |
| Jul 24, 2026 | 37.15 | 37.15 | 32.30 | 32.35 | 32.35 | -6.91% | 2,220,160 |
| Jul 23, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 9.97% | 446,298 |
| Jul 22, 2026 | 30.65 | 33.50 | 30.50 | 31.60 | 31.60 | 2.93% | 2,896,155 |
| Jul 21, 2026 | 31.05 | 31.80 | 29.60 | 30.70 | 30.70 | -0.97% | 973,308 |
| Jul 20, 2026 | 28.95 | 31.90 | 28.90 | 31.00 | 31.00 | 6.90% | 1,598,418 |
| Jul 17, 2026 | 30.05 | 30.05 | 28.80 | 29.00 | 29.00 | -5.84% | 260,971 |
| Jul 16, 2026 | 31.40 | 31.85 | 30.75 | 30.80 | 30.80 | -1.44% | 348,344 |
| Jul 15, 2026 | 31.65 | 31.65 | 30.75 | 31.25 | 31.25 | 1.28% | 117,487 |
| Jul 14, 2026 | 32.40 | 32.40 | 30.80 | 32.05 | 30.85 | -1.08% | 220,057 |
| Jul 13, 2026 | 33.85 | 33.85 | 32.40 | 32.40 | 31.19 | -4.42% | 220,037 |
| Jul 9, 2026 | 34.65 | 34.65 | 33.80 | 33.90 | 32.64 | -2.02% | 201,515 |
| Jul 8, 2026 | 35.20 | 35.20 | 33.60 | 34.60 | 33.31 | -1.42% | 282,617 |
| Jul 7, 2026 | 37.10 | 37.10 | 35.00 | 35.10 | 33.79 | -5.90% | 348,219 |
| Jul 6, 2026 | 38.20 | 38.70 | 37.20 | 37.30 | 35.91 | -3.12% | 176,238 |
| Jul 3, 2026 | 37.50 | 38.50 | 37.35 | 38.50 | 37.06 | 1.58% | 135,343 |
| Jul 2, 2026 | 36.30 | 37.90 | 36.25 | 37.90 | 36.49 | 2.57% | 235,971 |
| Jul 1, 2026 | 38.30 | 39.25 | 36.70 | 36.95 | 35.57 | -3.52% | 783,299 |