United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 76.00
-3.40 (-4.28%)
Oct 22, 2026, 2:31 PM CST
United Alloy-Tech Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 80.10 | 80.10 | 75.70 | 76.00 | 76.00 | -4.28% | 887,528 |
| Oct 21, 2026 | 79.90 | 80.20 | 79.10 | 79.40 | 79.40 | 1.53% | 463,368 |
| Oct 20, 2026 | 79.30 | 80.50 | 78.00 | 78.20 | 78.20 | -1.14% | 587,596 |
| Oct 19, 2026 | 78.60 | 80.30 | 77.90 | 79.10 | 79.10 | -2.22% | 827,832 |
| Oct 16, 2026 | 76.80 | 82.10 | 76.80 | 80.90 | 80.90 | 5.89% | 1,540,283 |
| Oct 15, 2026 | 78.70 | 78.70 | 75.60 | 76.40 | 76.40 | -4.86% | 1,406,424 |
| Oct 14, 2026 | 79.80 | 80.50 | 78.90 | 80.30 | 80.30 | 1.90% | 899,551 |
| Oct 13, 2026 | 80.50 | 81.00 | 78.70 | 78.80 | 78.80 | -3.79% | 1,499,689 |
| Oct 12, 2026 | 80.70 | 81.90 | 78.30 | 81.90 | 81.90 | -0.36% | 2,322,450 |
| Oct 8, 2026 | 83.10 | 83.40 | 81.30 | 82.20 | 82.20 | -1.08% | 1,194,522 |
| Oct 7, 2026 | 84.10 | 84.10 | 82.30 | 83.10 | 83.10 | -1.42% | 1,489,852 |
| Oct 6, 2026 | 86.70 | 88.70 | 84.00 | 84.30 | 84.30 | -2.99% | 2,348,714 |
| Oct 5, 2026 | 89.20 | 90.00 | 86.20 | 86.90 | 86.90 | -3.01% | 2,807,673 |
| Oct 2, 2026 | 87.50 | 91.00 | 85.50 | 89.60 | 89.60 | 2.40% | 4,335,475 |
| Oct 1, 2026 | 86.00 | 92.00 | 86.00 | 87.50 | 87.50 | 2.46% | 7,506,043 |
| Sep 30, 2026 | 81.90 | 87.90 | 81.70 | 85.40 | 85.40 | 5.56% | 7,118,616 |
| Sep 29, 2026 | 75.10 | 80.90 | 75.10 | 80.90 | 80.90 | 9.92% | 4,087,589 |
| Sep 24, 2026 | 74.70 | 75.00 | 73.40 | 73.60 | 73.60 | -1.47% | 657,539 |
| Sep 23, 2026 | 75.20 | 75.50 | 74.00 | 74.70 | 74.70 | -0.53% | 491,332 |
| Sep 22, 2026 | 76.90 | 76.90 | 73.50 | 75.10 | 75.10 | -1.18% | 1,328,674 |
| Sep 21, 2026 | 77.50 | 77.50 | 75.50 | 76.00 | 76.00 | -1.17% | 975,231 |
| Sep 18, 2026 | 73.20 | 77.80 | 73.20 | 76.90 | 76.90 | 5.78% | 2,595,541 |
| Sep 17, 2026 | 73.70 | 74.60 | 72.30 | 72.70 | 72.70 | -1.09% | 885,940 |
| Sep 16, 2026 | 68.10 | 74.40 | 68.10 | 73.50 | 73.50 | 8.09% | 2,447,857 |
| Sep 15, 2026 | 71.80 | 71.80 | 68.00 | 68.00 | 68.00 | -7.10% | 2,085,302 |
| Sep 14, 2026 | 69.10 | 73.60 | 69.10 | 73.20 | 73.20 | 3.68% | 1,134,240 |
| Sep 11, 2026 | 69.40 | 71.80 | 68.70 | 70.60 | 70.60 | -0.28% | 710,433 |
| Sep 10, 2026 | 73.60 | 73.60 | 70.40 | 70.80 | 70.80 | -3.80% | 1,193,145 |
| Sep 9, 2026 | 71.50 | 74.80 | 71.00 | 73.60 | 73.60 | 5.75% | 2,261,410 |
| Sep 8, 2026 | 71.00 | 73.90 | 69.50 | 69.60 | 69.60 | -1.14% | 1,362,785 |
| Sep 7, 2026 | 71.40 | 71.60 | 70.20 | 70.40 | 70.40 | -0.56% | 561,872 |
| Sep 4, 2026 | 72.20 | 73.20 | 69.10 | 70.80 | 70.80 | -0.98% | 1,330,183 |
| Sep 3, 2026 | 72.40 | 78.30 | 71.50 | 71.50 | 71.50 | 0.42% | 4,168,003 |
| Sep 2, 2026 | 71.20 | 73.00 | 71.00 | 71.20 | 71.20 | -0.97% | 566,054 |
| Sep 1, 2026 | 72.60 | 73.40 | 71.90 | 71.90 | 71.90 | -1.10% | 754,840 |
| Aug 31, 2026 | 71.80 | 73.50 | 71.20 | 72.70 | 72.70 | 0.14% | 978,568 |
| Aug 28, 2026 | 72.10 | 73.70 | 71.20 | 72.60 | 72.60 | -0.14% | 1,450,039 |
| Aug 27, 2026 | 72.90 | 74.90 | 70.90 | 72.70 | 72.70 | -0.95% | 3,558,928 |
| Aug 26, 2026 | 72.50 | 73.40 | 68.30 | 73.40 | 73.40 | 9.88% | 6,223,894 |
| Aug 25, 2026 | 65.70 | 66.80 | 65.00 | 66.80 | 66.80 | 9.87% | 1,627,011 |
| Aug 24, 2026 | 61.50 | 62.40 | 60.80 | 60.80 | 60.80 | -0.98% | 230,399 |
| Aug 21, 2026 | 62.10 | 62.20 | 61.00 | 61.40 | 61.40 | -1.29% | 275,694 |
| Aug 20, 2026 | 63.00 | 63.00 | 62.00 | 62.20 | 62.20 | - | 303,576 |
| Aug 19, 2026 | 61.90 | 64.40 | 60.10 | 62.20 | 62.20 | 0.48% | 553,180 |
| Aug 18, 2026 | 62.30 | 62.30 | 60.70 | 61.90 | 61.90 | -0.64% | 440,672 |
| Aug 17, 2026 | 62.60 | 63.50 | 62.00 | 62.30 | 62.30 | -0.95% | 377,852 |
| Aug 14, 2026 | 64.30 | 64.40 | 61.50 | 62.90 | 62.90 | -3.97% | 1,108,818 |
| Aug 13, 2026 | 66.60 | 67.00 | 65.30 | 65.50 | 65.50 | -1.06% | 715,658 |
| Aug 12, 2026 | 66.30 | 67.30 | 65.80 | 66.20 | 66.20 | 0.15% | 697,095 |
| Aug 11, 2026 | 64.60 | 66.40 | 63.60 | 66.10 | 66.10 | 1.85% | 438,428 |