United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 73.60
+4.00 (5.75%)
Sep 9, 2026, 1:30 PM CST
United Alloy-Tech Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 71.50 | 74.80 | 71.00 | 73.60 | - | 5.75% | 2,258,098 |
| 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 |
| Aug 10, 2026 | 63.20 | 64.90 | 63.00 | 64.90 | 64.90 | 4.34% | 693,153 |
| Aug 7, 2026 | 66.40 | 66.90 | 62.00 | 62.20 | 62.20 | -1.74% | 1,111,097 |
| Aug 6, 2026 | 65.50 | 65.50 | 62.40 | 63.30 | 63.30 | -3.21% | 556,478 |
| Aug 5, 2026 | 64.80 | 66.50 | 64.00 | 65.40 | 65.40 | 3.65% | 734,945 |
| Aug 4, 2026 | 59.60 | 63.60 | 58.40 | 63.10 | 63.10 | 5.70% | 773,955 |
| Aug 3, 2026 | 58.30 | 61.20 | 58.30 | 59.70 | 59.70 | 1.19% | 395,622 |
| Jul 31, 2026 | 58.40 | 61.10 | 57.70 | 59.00 | 59.00 | 5.92% | 691,820 |
| Jul 30, 2026 | 57.10 | 57.60 | 55.60 | 55.70 | 55.70 | -2.45% | 833,038 |
| 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 |