UnicoCell Biomed Co., Ltd. (TPE:6794)
Taiwan · Delayed Price · Currency is TWD 82.40
+0.10 (0.12%)
At close: Jul 9, 2026
UnicoCell Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 83.50 | 83.50 | 81.00 | 82.40 | 82.40 | 0.12% | 59,200 |
| Jul 8, 2026 | 85.10 | 85.20 | 82.30 | 82.30 | 82.30 | -3.40% | 70,180 |
| Jul 7, 2026 | 81.80 | 85.20 | 81.40 | 85.20 | 85.20 | 4.67% | 161,503 |
| Jul 6, 2026 | 83.20 | 84.10 | 81.30 | 81.40 | 81.40 | -1.45% | 70,829 |
| Jul 3, 2026 | 81.90 | 85.20 | 79.00 | 82.60 | 82.60 | 6.58% | 187,903 |
| Jul 2, 2026 | 78.80 | 78.80 | 76.60 | 77.50 | 77.50 | -1.77% | 45,242 |
| Jul 1, 2026 | 79.50 | 79.50 | 77.50 | 78.90 | 78.90 | -0.75% | 34,272 |
| Jun 30, 2026 | 79.00 | 79.50 | 78.50 | 79.50 | 79.50 | 0.63% | 42,500 |
| Jun 29, 2026 | 77.50 | 79.90 | 77.50 | 79.00 | 79.00 | 1.02% | 39,805 |
| Jun 26, 2026 | 79.20 | 79.20 | 77.80 | 78.20 | 78.20 | -0.26% | 43,231 |
| Jun 25, 2026 | 79.20 | 79.20 | 77.80 | 78.40 | 78.40 | -0.63% | 39,165 |
| Jun 24, 2026 | 79.50 | 79.50 | 78.00 | 78.90 | 78.90 | -0.38% | 27,072 |
| Jun 23, 2026 | 79.00 | 79.30 | 78.00 | 79.20 | 79.20 | - | 61,208 |
| Jun 22, 2026 | 79.50 | 80.00 | 78.50 | 79.20 | 79.20 | -0.25% | 52,131 |
| Jun 18, 2026 | 80.70 | 80.70 | 78.70 | 79.40 | 79.40 | 0.76% | 41,189 |
| Jun 17, 2026 | 79.90 | 81.20 | 78.50 | 78.80 | 78.80 | -1.38% | 54,080 |
| Jun 16, 2026 | 79.00 | 80.80 | 79.00 | 79.90 | 79.90 | 1.14% | 30,000 |
| Jun 15, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.37% | 36,550 |
| Jun 12, 2026 | 80.60 | 81.00 | 79.70 | 80.10 | 80.10 | -0.74% | 51,442 |
| Jun 11, 2026 | 79.90 | 81.00 | 79.50 | 80.70 | 80.70 | - | 37,157 |
| Jun 10, 2026 | 81.90 | 81.90 | 79.80 | 80.70 | 80.70 | -0.12% | 60,190 |
| Jun 9, 2026 | 80.70 | 83.20 | 80.70 | 80.80 | 80.80 | -1.34% | 45,461 |
| Jun 8, 2026 | 82.50 | 82.50 | 80.80 | 81.90 | 81.90 | -1.09% | 40,021 |
| Jun 5, 2026 | 82.50 | 83.50 | 78.90 | 82.80 | 82.80 | -0.48% | 32,291 |
| Jun 4, 2026 | 84.50 | 84.50 | 82.10 | 83.20 | 83.20 | - | 43,100 |
| Jun 3, 2026 | 83.80 | 84.50 | 82.50 | 83.20 | 83.20 | 0.48% | 60,400 |
| Jun 2, 2026 | 82.00 | 84.70 | 81.10 | 82.80 | 82.80 | 0.12% | 48,007 |
| Jun 1, 2026 | 80.50 | 84.50 | 80.20 | 82.70 | 82.70 | 3.50% | 106,343 |
| May 29, 2026 | 80.50 | 80.50 | 79.60 | 79.90 | 79.90 | 0.13% | 25,001 |
| May 28, 2026 | 80.90 | 80.90 | 79.30 | 79.80 | 79.80 | 1.01% | 29,040 |
| May 27, 2026 | 78.20 | 80.00 | 78.10 | 79.00 | 79.00 | 0.38% | 81,211 |
| May 26, 2026 | 80.00 | 80.00 | 78.50 | 78.70 | 78.70 | -1.50% | 30,335 |
| May 25, 2026 | 79.50 | 80.80 | 79.40 | 79.90 | 79.90 | 0.50% | 20,562 |
| May 22, 2026 | 81.50 | 81.50 | 79.00 | 79.50 | 79.50 | -0.63% | 41,005 |
| May 21, 2026 | 80.20 | 80.20 | 79.10 | 80.00 | 80.00 | 1.91% | 32,600 |
| May 20, 2026 | 81.70 | 81.70 | 78.50 | 78.50 | 78.50 | -2.12% | 36,850 |
| May 19, 2026 | 81.50 | 81.50 | 79.50 | 80.20 | 80.20 | -0.50% | 40,071 |
| May 18, 2026 | 79.80 | 80.60 | 79.70 | 80.60 | 80.60 | 1.00% | 48,112 |
| May 15, 2026 | 81.60 | 81.60 | 78.70 | 79.80 | 79.80 | 1.01% | 56,151 |
| May 14, 2026 | 83.10 | 83.10 | 78.00 | 79.00 | 79.00 | -3.42% | 89,290 |
| May 13, 2026 | 83.40 | 84.00 | 80.70 | 81.80 | 81.80 | 0.49% | 64,169 |
| May 12, 2026 | 84.00 | 84.00 | 81.00 | 81.40 | 81.40 | -1.45% | 46,450 |
| May 11, 2026 | 83.10 | 84.00 | 82.00 | 82.60 | 82.60 | -0.84% | 65,313 |
| May 8, 2026 | 82.20 | 84.70 | 82.20 | 83.30 | 83.30 | 0.24% | 44,604 |
| May 7, 2026 | 87.90 | 87.90 | 81.70 | 83.10 | 83.10 | -4.37% | 92,331 |
| May 6, 2026 | 82.30 | 89.00 | 81.70 | 86.90 | 86.90 | 6.36% | 175,451 |
| May 5, 2026 | 81.80 | 81.80 | 80.70 | 81.70 | 81.70 | 0.62% | 24,000 |
| May 4, 2026 | 82.90 | 82.90 | 81.20 | 81.20 | 81.20 | -0.37% | 55,000 |
| Apr 30, 2026 | 83.10 | 83.10 | 81.00 | 81.50 | 81.50 | 0.25% | 19,000 |
| Apr 29, 2026 | 81.70 | 82.10 | 80.90 | 81.30 | 81.30 | -0.37% | 14,000 |