UnicoCell Biomed Co., Ltd. (TPE:6794)
Taiwan · Delayed Price · Currency is TWD 65.80
+1.30 (2.02%)
Nov 13, 2026, 1:23 PM CST
UnicoCell Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.80 | 67.20 | 64.50 | 65.80 | 65.80 | 2.02% | 82,000 |
| Nov 12, 2026 | 64.50 | 65.50 | 63.70 | 64.50 | 64.50 | -0.46% | 35,156 |
| Nov 11, 2026 | 64.10 | 64.80 | 64.00 | 64.80 | 64.80 | 0.47% | 3,030 |
| Nov 10, 2026 | 64.80 | 64.80 | 63.90 | 64.50 | 64.50 | -0.77% | 21,000 |
| Nov 9, 2026 | 64.50 | 65.50 | 63.60 | 65.00 | 65.00 | 0.78% | 29,127 |
| Nov 6, 2026 | 63.50 | 65.50 | 63.50 | 64.50 | 64.50 | -1.53% | 73,348 |
| Nov 5, 2026 | 65.20 | 66.20 | 63.90 | 65.50 | 65.50 | 0.46% | 24,000 |
| Nov 4, 2026 | 66.00 | 66.00 | 64.50 | 65.20 | 65.20 | 0.31% | 41,081 |
| Nov 3, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -4.55% | 42,003 |
| Nov 2, 2026 | 67.90 | 68.10 | 66.70 | 68.10 | 68.10 | -0.15% | 8,296 |
| Oct 30, 2026 | 68.70 | 68.70 | 67.70 | 68.20 | 68.20 | -0.58% | 22,148 |
| Oct 29, 2026 | 68.00 | 68.60 | 67.80 | 68.60 | 68.60 | - | 15,077 |
| Oct 28, 2026 | 68.80 | 69.00 | 68.00 | 68.60 | 68.60 | -0.29% | 32,000 |
| Oct 27, 2026 | 68.60 | 69.50 | 68.00 | 68.80 | 68.80 | 0.29% | 38,179 |
| Oct 22, 2026 | 69.40 | 69.40 | 68.30 | 68.60 | 68.60 | -0.58% | 14,056 |
| Oct 21, 2026 | 68.00 | 69.50 | 68.00 | 69.00 | 69.00 | 0.58% | 33,084 |
| Oct 20, 2026 | 68.90 | 69.30 | 68.60 | 68.60 | 68.60 | -1.01% | 23,566 |
| Oct 19, 2026 | 69.20 | 69.60 | 68.00 | 69.30 | 69.30 | -0.43% | 51,009 |
| Oct 16, 2026 | 70.00 | 70.00 | 68.00 | 69.60 | 69.60 | 0.58% | 53,135 |
| Oct 15, 2026 | 68.60 | 69.20 | 68.30 | 69.20 | 69.20 | - | 28,900 |
| Oct 14, 2026 | 70.60 | 70.60 | 68.50 | 69.20 | 69.20 | -0.29% | 60,736 |
| Oct 13, 2026 | 70.80 | 71.00 | 69.40 | 69.40 | 69.40 | -1.84% | 87,763 |
| Oct 12, 2026 | 71.60 | 72.00 | 70.50 | 70.70 | 70.70 | -1.26% | 51,140 |
| Oct 8, 2026 | 71.50 | 72.50 | 71.40 | 71.60 | 71.60 | -0.56% | 43,080 |
| Oct 7, 2026 | 73.80 | 73.80 | 72.00 | 72.00 | 72.00 | -2.17% | 62,279 |
| Oct 6, 2026 | 75.00 | 75.80 | 73.10 | 73.60 | 73.60 | -3.16% | 80,100 |
| Oct 5, 2026 | 79.00 | 79.60 | 76.00 | 76.00 | 76.00 | -3.68% | 116,257 |
| Oct 2, 2026 | 74.20 | 80.50 | 74.20 | 78.90 | 78.90 | 7.79% | 349,167 |
| Oct 1, 2026 | 70.80 | 73.20 | 70.20 | 73.20 | 73.20 | 1.95% | 20,126 |
| Sep 30, 2026 | 71.80 | 71.80 | 70.80 | 71.80 | 71.80 | - | 19,022 |
| Sep 29, 2026 | 73.70 | 73.70 | 70.80 | 71.80 | 71.80 | -1.51% | 36,010 |
| Sep 24, 2026 | 74.20 | 74.50 | 72.60 | 72.90 | 72.90 | -2.80% | 38,000 |
| Sep 23, 2026 | 74.10 | 75.00 | 72.80 | 75.00 | 75.00 | 1.08% | 24,094 |
| Sep 22, 2026 | 75.40 | 75.40 | 72.20 | 74.20 | 74.20 | -1.72% | 33,101 |
| Sep 21, 2026 | 76.00 | 76.00 | 74.50 | 75.50 | 75.50 | - | 14,214 |
| Sep 18, 2026 | 76.90 | 77.00 | 74.00 | 75.50 | 75.50 | -0.66% | 22,001 |
| Sep 17, 2026 | 75.90 | 76.00 | 75.00 | 76.00 | 76.00 | 1.20% | 22,065 |
| Sep 16, 2026 | 76.50 | 76.70 | 74.50 | 75.10 | 75.10 | -1.83% | 18,000 |
| Sep 15, 2026 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | - | 16,000 |
| Sep 14, 2026 | 75.20 | 77.20 | 75.00 | 76.50 | 76.50 | -0.65% | 13,000 |
| Sep 11, 2026 | 75.90 | 77.00 | 75.30 | 77.00 | 77.00 | 0.92% | 12,100 |
| Sep 10, 2026 | 76.80 | 77.00 | 76.00 | 76.30 | 76.30 | -0.26% | 10,001 |
| Sep 9, 2026 | 75.80 | 76.50 | 74.10 | 76.50 | 76.50 | 2.00% | 21,010 |
| Sep 8, 2026 | 75.00 | 76.10 | 73.70 | 75.00 | 75.00 | - | 9,416 |
| Sep 7, 2026 | 73.70 | 75.00 | 73.00 | 75.00 | 75.00 | 1.76% | 19,000 |
| Sep 4, 2026 | 73.70 | 74.00 | 72.50 | 73.70 | 73.70 | -1.73% | 27,029 |
| Sep 3, 2026 | 74.30 | 75.20 | 72.80 | 75.00 | 75.00 | - | 26,000 |
| Sep 2, 2026 | 77.70 | 77.70 | 75.00 | 75.00 | 75.00 | -2.47% | 18,206 |
| Sep 1, 2026 | 77.90 | 77.90 | 76.90 | 76.90 | 76.90 | -1.28% | 11,000 |
| Aug 31, 2026 | 78.20 | 78.20 | 76.00 | 77.90 | 77.90 | -0.38% | 33,019 |