UnicoCell Biomed Co., Ltd. (TPE:6794)
Taiwan · Delayed Price · Currency is TWD 68.70
+0.60 (0.88%)
Aug 19, 2026, 1:30 PM CST
UnicoCell Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 70.00 | 70.00 | 67.00 | 68.10 | 68.10 | -1.02% | 56,086 |
| Aug 17, 2026 | 71.00 | 72.10 | 68.10 | 68.80 | 68.80 | -3.37% | 71,027 |
| Aug 14, 2026 | 73.30 | 73.30 | 69.50 | 71.20 | 71.20 | 0.28% | 47,195 |
| Aug 13, 2026 | 75.30 | 75.30 | 70.10 | 71.00 | 71.00 | -5.33% | 116,220 |
| Aug 12, 2026 | 74.70 | 75.50 | 74.00 | 75.00 | 75.00 | 0.40% | 30,000 |
| Aug 11, 2026 | 75.00 | 75.00 | 73.80 | 74.70 | 74.70 | - | 30,000 |
| Aug 10, 2026 | 73.80 | 75.80 | 73.80 | 74.70 | 74.70 | 0.40% | 30,038 |
| Aug 7, 2026 | 74.70 | 74.70 | 73.40 | 74.40 | 74.40 | -0.27% | 33,000 |
| Aug 6, 2026 | 74.90 | 75.70 | 73.90 | 74.60 | 74.60 | 0.40% | 33,032 |
| Aug 5, 2026 | 76.00 | 76.00 | 73.80 | 74.30 | 74.30 | -1.98% | 82,010 |
| Aug 4, 2026 | 76.50 | 76.50 | 74.30 | 75.80 | 75.80 | -1.43% | 50,000 |
| Aug 3, 2026 | 77.40 | 77.40 | 75.70 | 76.90 | 76.90 | -0.65% | 32,091 |
| Jul 31, 2026 | 77.60 | 77.60 | 75.70 | 77.40 | 77.40 | 2.11% | 32,118 |
| Jul 30, 2026 | 76.00 | 76.00 | 73.60 | 75.80 | 75.80 | 0.66% | 34,100 |
| Jul 29, 2026 | 76.30 | 76.30 | 73.70 | 75.30 | 75.30 | -1.31% | 34,865 |
| Jul 28, 2026 | 77.40 | 77.40 | 74.80 | 76.30 | 76.30 | -1.55% | 35,231 |
| Jul 27, 2026 | 78.60 | 78.60 | 76.70 | 77.50 | 77.50 | -0.26% | 15,250 |
| Jul 24, 2026 | 77.90 | 77.90 | 76.50 | 77.70 | 77.70 | - | 37,164 |
| Jul 23, 2026 | 78.60 | 78.60 | 76.30 | 77.70 | 77.70 | -0.26% | 38,098 |
| Jul 22, 2026 | 78.10 | 78.10 | 77.10 | 77.90 | 77.90 | 0.52% | 32,800 |
| Jul 21, 2026 | 76.80 | 78.30 | 76.70 | 77.50 | 77.50 | 0.91% | 27,151 |
| Jul 20, 2026 | 77.00 | 78.40 | 76.80 | 76.80 | 76.80 | -0.78% | 18,423 |
| Jul 17, 2026 | 78.80 | 81.00 | 77.00 | 77.40 | 77.40 | -1.15% | 57,038 |
| Jul 16, 2026 | 79.30 | 79.30 | 78.00 | 78.30 | 78.30 | -1.01% | 20,102 |
| Jul 15, 2026 | 81.00 | 81.00 | 77.60 | 79.10 | 79.10 | 0.89% | 55,001 |
| Jul 14, 2026 | 79.80 | 79.80 | 77.50 | 78.40 | 78.40 | -1.75% | 41,212 |
| Jul 13, 2026 | 82.00 | 82.10 | 79.00 | 79.80 | 79.80 | -3.16% | 63,464 |
| 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 |