UnicoCell Biomed Co., Ltd. (TPE:6794)
Taiwan · Delayed Price · Currency is TWD 71.80
0.00 (0.00%)
Sep 30, 2026, 1:30 PM CST
UnicoCell Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 71.80 | 71.80 | 70.80 | 71.80 | - | - | 14,000 |
| 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 |
| Aug 28, 2026 | 78.40 | 79.90 | 78.10 | 78.20 | 78.20 | 0.13% | 33,449 |
| Aug 27, 2026 | 81.00 | 81.00 | 77.70 | 78.10 | 78.10 | -1.76% | 32,241 |
| Aug 26, 2026 | 75.50 | 81.00 | 75.50 | 79.50 | 79.50 | 5.30% | 77,510 |
| Aug 25, 2026 | 73.80 | 75.50 | 73.10 | 75.50 | 75.50 | 0.67% | 32,298 |
| Aug 24, 2026 | 71.80 | 76.60 | 71.50 | 75.00 | 75.00 | 4.46% | 67,000 |
| Aug 21, 2026 | 68.90 | 72.00 | 68.90 | 71.80 | 71.80 | 1.41% | 54,000 |
| Aug 20, 2026 | 68.80 | 70.80 | 68.00 | 70.80 | 70.80 | 3.06% | 33,000 |
| Aug 19, 2026 | 68.80 | 68.80 | 67.00 | 68.70 | 68.70 | 0.88% | 35,000 |
| 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% | 33,800 |
| Jul 21, 2026 | 76.80 | 78.30 | 76.70 | 77.50 | 77.50 | 0.91% | 27,151 |