United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 81.80
-0.94 (-1.13%)
At close: Jul 9, 2026
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 83.00 | 86.50 | 79.50 | 84.00 | 83.13 | 0.36% | 3,571,068 |
| May 15, 2026 | 83.70 | 86.80 | 83.50 | 83.70 | 82.84 | - | 3,633,030 |
| May 14, 2026 | 86.20 | 87.40 | 83.10 | 83.70 | 82.84 | -4.34% | 5,610,033 |
| May 13, 2026 | 87.20 | 88.20 | 86.20 | 87.50 | 86.60 | -0.79% | 2,644,496 |
| May 12, 2026 | 89.10 | 91.10 | 86.90 | 88.20 | 87.29 | -2.54% | 4,321,585 |
| May 11, 2026 | 91.50 | 92.30 | 86.10 | 90.50 | 89.57 | -0.66% | 8,358,933 |
| May 8, 2026 | 94.90 | 97.80 | 90.30 | 91.10 | 90.16 | -5.01% | 10,459,360 |
| May 7, 2026 | 88.60 | 97.20 | 84.60 | 95.90 | 94.91 | 6.79% | 20,302,380 |
| May 6, 2026 | 87.90 | 91.30 | 85.90 | 89.80 | 88.88 | 8.19% | 23,888,210 |
| May 5, 2026 | 74.90 | 83.00 | 74.70 | 83.00 | 82.15 | 9.93% | 8,722,151 |
| May 4, 2026 | 72.30 | 77.30 | 70.60 | 75.50 | 74.72 | 3.14% | 7,463,332 |
| Apr 30, 2026 | 77.50 | 78.60 | 72.50 | 73.20 | 72.45 | -6.15% | 5,615,771 |
| Apr 29, 2026 | 81.90 | 82.50 | 77.30 | 78.00 | 77.20 | -4.53% | 6,322,918 |