United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 57.30
+0.20 (0.35%)
Jul 30, 2026, 9:37 AM CST
United Alloy-Tech Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 60.00 | 61.30 | 55.00 | 57.10 | 57.10 | -4.52% | 1,384,703 |
| Jul 28, 2026 | 63.90 | 63.90 | 59.80 | 59.80 | 59.80 | -6.71% | 1,056,821 |
| Jul 27, 2026 | 65.50 | 65.60 | 62.60 | 64.10 | 64.10 | -2.14% | 857,335 |
| Jul 24, 2026 | 66.20 | 67.70 | 64.00 | 65.50 | 65.50 | -2.09% | 673,370 |
| Jul 23, 2026 | 68.00 | 68.50 | 66.10 | 66.90 | 66.90 | -1.04% | 644,559 |
| Jul 22, 2026 | 67.80 | 69.80 | 67.50 | 67.60 | 67.60 | 0.15% | 865,508 |
| Jul 21, 2026 | 67.70 | 68.70 | 66.90 | 67.50 | 67.50 | - | 816,721 |
| Jul 20, 2026 | 71.40 | 71.40 | 65.60 | 67.50 | 67.50 | -4.39% | 1,557,987 |
| Jul 17, 2026 | 76.50 | 76.50 | 70.10 | 70.60 | 70.60 | -8.79% | 1,217,142 |
| Jul 16, 2026 | 78.00 | 79.70 | 76.90 | 77.40 | 77.40 | -0.77% | 607,011 |
| Jul 15, 2026 | 79.50 | 79.50 | 77.90 | 78.00 | 78.00 | -1.14% | 525,804 |
| Jul 14, 2026 | 81.50 | 82.30 | 75.40 | 78.90 | 78.90 | -2.95% | 1,240,264 |
| Jul 13, 2026 | 81.80 | 84.50 | 79.60 | 81.30 | 81.30 | -0.61% | 1,354,520 |
| Jul 9, 2026 | 85.20 | 86.80 | 81.80 | 81.80 | 81.80 | -1.13% | 1,666,405 |
| Jul 8, 2026 | 84.10 | 84.30 | 82.90 | 83.60 | 82.74 | -0.59% | 566,861 |
| Jul 7, 2026 | 85.00 | 86.60 | 82.60 | 84.10 | 83.23 | -0.24% | 1,291,060 |
| Jul 6, 2026 | 86.00 | 87.00 | 84.30 | 84.30 | 83.43 | -0.94% | 955,388 |
| Jul 3, 2026 | 84.80 | 87.40 | 84.40 | 85.10 | 84.22 | 0.35% | 1,496,702 |
| Jul 2, 2026 | 80.10 | 86.30 | 79.50 | 84.80 | 83.93 | 5.47% | 2,049,895 |
| Jul 1, 2026 | 80.50 | 82.20 | 80.10 | 80.40 | 79.57 | -0.12% | 749,266 |
| Jun 30, 2026 | 78.30 | 81.70 | 77.30 | 80.50 | 79.67 | 3.87% | 839,115 |
| Jun 29, 2026 | 79.20 | 79.60 | 76.50 | 77.50 | 76.70 | -2.02% | 1,156,495 |
| Jun 26, 2026 | 82.00 | 82.30 | 79.00 | 79.10 | 78.29 | -3.89% | 1,378,163 |
| Jun 25, 2026 | 83.40 | 83.50 | 82.00 | 82.30 | 81.45 | -0.72% | 824,684 |
| Jun 24, 2026 | 83.70 | 84.40 | 82.20 | 82.90 | 82.05 | -0.96% | 1,011,992 |
| Jun 23, 2026 | 85.90 | 86.40 | 83.30 | 83.70 | 82.84 | -1.06% | 1,374,312 |
| Jun 22, 2026 | 87.00 | 87.00 | 84.60 | 84.60 | 83.73 | -1.05% | 1,665,625 |
| Jun 18, 2026 | 84.80 | 87.30 | 84.10 | 85.50 | 84.62 | 0.83% | 2,058,535 |
| Jun 17, 2026 | 83.60 | 85.20 | 83.00 | 84.80 | 83.93 | 1.44% | 995,483 |
| Jun 16, 2026 | 85.30 | 85.70 | 83.50 | 83.60 | 82.74 | -1.07% | 1,334,843 |
| Jun 15, 2026 | 85.00 | 86.60 | 84.30 | 84.50 | 83.63 | 1.20% | 1,394,475 |
| Jun 12, 2026 | 86.00 | 86.90 | 83.20 | 83.50 | 82.64 | -0.12% | 1,504,922 |
| Jun 11, 2026 | 85.50 | 86.30 | 82.90 | 83.60 | 82.74 | -2.22% | 1,788,636 |
| Jun 10, 2026 | 86.00 | 89.60 | 85.50 | 85.50 | 84.62 | -1.72% | 4,322,919 |
| Jun 9, 2026 | 83.60 | 89.40 | 83.60 | 87.00 | 86.10 | 6.10% | 5,504,079 |
| Jun 8, 2026 | 75.20 | 82.00 | 75.10 | 82.00 | 81.16 | -1.44% | 1,882,230 |
| Jun 5, 2026 | 82.60 | 84.70 | 82.00 | 83.20 | 82.34 | 0.73% | 1,949,252 |
| Jun 4, 2026 | 82.70 | 84.20 | 80.90 | 82.60 | 81.75 | -0.24% | 1,879,975 |
| Jun 3, 2026 | 84.10 | 85.20 | 82.60 | 82.80 | 81.95 | -0.96% | 1,338,554 |
| Jun 2, 2026 | 86.30 | 86.70 | 83.00 | 83.60 | 82.74 | -2.90% | 2,273,053 |
| Jun 1, 2026 | 85.80 | 87.80 | 85.60 | 86.10 | 85.21 | 1.65% | 3,476,019 |
| May 29, 2026 | 83.00 | 84.70 | 81.00 | 84.70 | 83.83 | 2.92% | 2,618,898 |
| May 28, 2026 | 84.70 | 86.10 | 80.30 | 82.30 | 81.45 | -1.56% | 4,875,622 |
| May 27, 2026 | 93.00 | 93.00 | 82.00 | 83.60 | 82.74 | -7.21% | 8,306,117 |
| May 26, 2026 | 89.00 | 93.80 | 88.70 | 90.10 | 89.17 | 3.56% | 9,670,114 |
| May 25, 2026 | 88.60 | 89.20 | 85.10 | 87.00 | 86.10 | -0.68% | 5,005,603 |
| May 22, 2026 | 88.50 | 90.30 | 87.10 | 87.60 | 86.70 | -0.57% | 4,691,209 |
| May 21, 2026 | 86.40 | 89.30 | 85.50 | 88.10 | 87.19 | 3.53% | 3,503,994 |
| May 20, 2026 | 87.60 | 88.70 | 84.90 | 85.10 | 84.22 | -2.41% | 2,966,433 |
| May 19, 2026 | 84.20 | 91.50 | 84.10 | 87.20 | 86.30 | 3.81% | 5,824,051 |