United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 84.70
+2.40 (2.92%)
May 29, 2026, 1:30 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83.00 | 84.70 | 81.00 | 84.70 | 84.70 | 2.92% | 2,618,898 |
| May 28, 2026 | 84.70 | 86.10 | 80.30 | 82.30 | 82.30 | -1.56% | 4,875,622 |
| May 27, 2026 | 93.00 | 93.00 | 82.00 | 83.60 | 83.60 | -7.21% | 8,306,117 |
| May 26, 2026 | 89.00 | 93.80 | 88.70 | 90.10 | 90.10 | 3.56% | 9,670,114 |
| May 25, 2026 | 88.60 | 89.20 | 85.10 | 87.00 | 87.00 | -0.68% | 5,005,603 |
| May 22, 2026 | 88.50 | 90.30 | 87.10 | 87.60 | 87.60 | -0.57% | 4,691,209 |
| May 21, 2026 | 86.40 | 89.30 | 85.50 | 88.10 | 88.10 | 3.53% | 3,503,994 |
| May 20, 2026 | 87.60 | 88.70 | 84.90 | 85.10 | 85.10 | -2.41% | 2,966,433 |
| May 19, 2026 | 84.20 | 91.50 | 84.10 | 87.20 | 87.20 | 3.81% | 5,824,051 |
| May 18, 2026 | 83.00 | 86.50 | 79.50 | 84.00 | 84.00 | 0.36% | 3,571,068 |
| May 15, 2026 | 83.70 | 86.80 | 83.50 | 83.70 | 83.70 | - | 3,633,030 |
| May 14, 2026 | 86.20 | 87.40 | 83.10 | 83.70 | 83.70 | -4.34% | 5,610,033 |
| May 13, 2026 | 87.20 | 88.20 | 86.20 | 87.50 | 87.50 | -0.79% | 2,644,496 |
| May 12, 2026 | 89.10 | 91.10 | 86.90 | 88.20 | 88.20 | -2.54% | 4,321,585 |
| May 11, 2026 | 91.50 | 92.30 | 86.10 | 90.50 | 90.50 | -0.66% | 8,358,933 |
| May 8, 2026 | 94.90 | 97.80 | 90.30 | 91.10 | 91.10 | -5.01% | 10,459,360 |
| May 7, 2026 | 88.60 | 97.20 | 84.60 | 95.90 | 95.90 | 6.79% | 20,302,380 |
| May 6, 2026 | 87.90 | 91.30 | 85.90 | 89.80 | 89.80 | 8.19% | 23,888,210 |
| May 5, 2026 | 74.90 | 83.00 | 74.70 | 83.00 | 83.00 | 9.93% | 8,722,151 |
| May 4, 2026 | 72.30 | 77.30 | 70.60 | 75.50 | 75.50 | 3.14% | 7,463,332 |
| Apr 30, 2026 | 77.50 | 78.60 | 72.50 | 73.20 | 73.20 | -6.15% | 5,615,771 |
| Apr 29, 2026 | 81.90 | 82.50 | 77.30 | 78.00 | 78.00 | -4.53% | 6,322,918 |
| Apr 28, 2026 | 82.10 | 83.50 | 79.40 | 81.70 | 81.70 | 0.12% | 7,593,291 |
| Apr 27, 2026 | 81.50 | 83.20 | 79.20 | 81.60 | 81.60 | -0.24% | 7,462,085 |
| Apr 24, 2026 | 82.70 | 84.10 | 77.10 | 81.80 | 81.80 | -2.50% | 15,723,240 |
| Apr 23, 2026 | 80.10 | 83.90 | 77.60 | 83.90 | 83.90 | 9.96% | 22,945,750 |
| Apr 22, 2026 | 70.10 | 76.30 | 69.80 | 76.30 | 76.30 | 9.94% | 4,635,539 |
| Apr 21, 2026 | 70.70 | 70.90 | 68.60 | 69.40 | 69.40 | 0.58% | 5,436,904 |
| Apr 20, 2026 | 64.50 | 70.20 | 64.50 | 69.00 | 69.00 | 6.98% | 6,574,753 |
| Apr 17, 2026 | 63.40 | 64.50 | 61.00 | 64.50 | 64.50 | 2.38% | 3,018,258 |
| Apr 16, 2026 | 69.00 | 69.40 | 62.80 | 63.00 | 63.00 | -6.11% | 5,254,762 |
| Apr 15, 2026 | 68.00 | 68.80 | 65.00 | 67.10 | 67.10 | -0.45% | 4,800,493 |
| Apr 14, 2026 | 68.00 | 68.60 | 66.00 | 67.40 | 67.40 | 1.05% | 3,634,925 |
| Apr 13, 2026 | 64.40 | 68.30 | 63.50 | 66.70 | 66.70 | 5.54% | 5,992,590 |
| Apr 10, 2026 | 68.10 | 68.50 | 62.80 | 63.20 | 63.20 | -6.37% | 5,679,378 |
| Apr 9, 2026 | 66.80 | 69.00 | 66.00 | 67.50 | 67.50 | 1.05% | 7,003,251 |
| Apr 8, 2026 | 61.90 | 67.00 | 61.50 | 66.80 | 66.80 | 9.51% | 7,839,946 |
| Apr 7, 2026 | 59.80 | 61.60 | 59.50 | 61.00 | 61.00 | 3.74% | 2,340,665 |
| Apr 2, 2026 | 58.30 | 60.10 | 58.30 | 58.80 | 58.80 | 1.91% | 3,106,691 |
| Apr 1, 2026 | 56.50 | 58.30 | 55.90 | 57.70 | 57.70 | 3.78% | 1,800,933 |
| Mar 31, 2026 | 55.90 | 57.20 | 55.10 | 55.60 | 55.60 | -0.71% | 1,682,115 |
| Mar 30, 2026 | 55.90 | 57.30 | 55.60 | 56.00 | 56.00 | -0.53% | 1,628,738 |
| Mar 27, 2026 | 55.70 | 56.50 | 55.40 | 56.30 | 56.30 | 0.36% | 901,149 |
| Mar 26, 2026 | 56.20 | 56.30 | 55.30 | 56.10 | 56.10 | 0.18% | 1,122,938 |
| Mar 25, 2026 | 55.60 | 57.10 | 55.60 | 56.00 | 56.00 | 1.82% | 1,140,708 |
| Mar 24, 2026 | 55.50 | 55.70 | 54.00 | 55.00 | 55.00 | 0.36% | 1,371,248 |
| Mar 23, 2026 | 53.90 | 55.80 | 52.80 | 54.80 | 54.80 | 0.37% | 1,606,517 |
| Mar 20, 2026 | 56.30 | 56.70 | 54.40 | 54.60 | 54.60 | -4.38% | 3,061,424 |
| Mar 19, 2026 | 58.00 | 58.00 | 56.50 | 57.10 | 57.10 | -3.22% | 1,427,737 |
| Mar 18, 2026 | 61.50 | 62.80 | 58.70 | 59.00 | 59.00 | -3.91% | 2,518,456 |