UnicoCell Biomed Co., Ltd. (TPE:6794)
Taiwan · Delayed Price · Currency is TWD 79.90
+0.10 (0.13%)
May 29, 2026, 1:30 PM CST
UnicoCell Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 81.60 | 81.60 | 80.00 | 81.60 | 81.60 | 1.37% | 43,938 |
| Apr 27, 2026 | 81.70 | 81.80 | 80.10 | 80.50 | 80.50 | -0.37% | 25,110 |
| Apr 24, 2026 | 81.80 | 81.80 | 79.80 | 80.80 | 80.80 | - | 22,593 |
| Apr 23, 2026 | 82.00 | 82.00 | 79.80 | 80.80 | 80.80 | 0.37% | 18,003 |
| Apr 22, 2026 | 82.70 | 82.70 | 80.50 | 80.50 | 80.50 | -1.83% | 31,100 |
| Apr 21, 2026 | 83.00 | 83.00 | 81.40 | 82.00 | 82.00 | 0.99% | 21,610 |
| Apr 20, 2026 | 82.90 | 82.90 | 81.00 | 81.20 | 81.20 | - | 28,000 |
| Apr 17, 2026 | 82.50 | 82.50 | 79.10 | 81.20 | 81.20 | 0.25% | 23,000 |
| Apr 16, 2026 | 84.50 | 84.50 | 80.10 | 81.00 | 81.00 | -2.53% | 47,000 |
| Apr 15, 2026 | 84.50 | 84.50 | 82.60 | 83.10 | 83.10 | -0.24% | 26,292 |
| Apr 14, 2026 | 83.40 | 85.00 | 82.10 | 83.30 | 83.30 | 0.12% | 63,116 |
| Apr 13, 2026 | 81.70 | 84.30 | 81.00 | 83.20 | 83.20 | 3.10% | 67,002 |
| Apr 10, 2026 | 81.20 | 81.20 | 79.90 | 80.70 | 80.70 | -0.37% | 29,100 |
| Apr 9, 2026 | 83.30 | 83.30 | 80.70 | 81.00 | 81.00 | -1.82% | 45,048 |
| Apr 8, 2026 | 85.80 | 85.80 | 82.00 | 82.50 | 82.50 | -0.60% | 29,002 |
| Apr 7, 2026 | 80.90 | 84.90 | 80.90 | 83.00 | 83.00 | 1.72% | 64,326 |
| Apr 2, 2026 | 81.20 | 81.60 | 79.60 | 81.60 | 81.60 | 1.12% | 23,091 |
| Apr 1, 2026 | 80.70 | 80.70 | 78.50 | 80.70 | 80.70 | 2.15% | 16,091 |
| Mar 31, 2026 | 80.70 | 80.90 | 78.40 | 79.00 | 79.00 | -0.63% | 25,181 |
| Mar 30, 2026 | 79.70 | 79.70 | 77.40 | 79.50 | 79.50 | 0.38% | 22,712 |
| Mar 27, 2026 | 80.60 | 80.60 | 77.60 | 79.20 | 79.20 | - | 35,020 |
| Mar 26, 2026 | 81.00 | 81.00 | 78.20 | 79.20 | 79.20 | -0.13% | 20,096 |
| Mar 25, 2026 | 81.50 | 81.50 | 78.50 | 79.30 | 79.30 | -0.88% | 52,221 |
| Mar 24, 2026 | 82.10 | 82.10 | 79.00 | 80.00 | 80.00 | - | 21,003 |
| Mar 23, 2026 | 82.00 | 82.00 | 78.50 | 80.00 | 80.00 | 0.50% | 13,002 |
| Mar 20, 2026 | 82.40 | 82.40 | 79.60 | 79.60 | 79.60 | -2.33% | 28,000 |
| Mar 19, 2026 | 82.30 | 82.30 | 80.00 | 81.50 | 81.50 | 0.99% | 23,315 |
| Mar 18, 2026 | 80.00 | 82.50 | 78.90 | 80.70 | 80.70 | 0.88% | 92,001 |