Univacco Technology Inc. (TPEX:3303)
Taiwan · Delayed Price · Currency is TWD 48.90
+2.20 (4.71%)
Aug 12, 2025, 2:31 PM CST
Univacco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 48.45 | 49.60 | 48.20 | 48.90 | 48.90 | 4.71% | 967,213 |
| Aug 11, 2025 | 47.15 | 47.30 | 46.50 | 46.70 | 46.70 | -1.89% | 331,039 |
| Aug 8, 2025 | 47.40 | 47.70 | 47.00 | 47.60 | 47.60 | 1.49% | 349,278 |
| Aug 7, 2025 | 47.45 | 47.60 | 46.25 | 46.90 | 46.90 | - | 256,628 |
| Aug 6, 2025 | 46.55 | 47.30 | 46.35 | 46.90 | 46.90 | 0.64% | 155,598 |
| Aug 5, 2025 | 46.80 | 47.30 | 46.40 | 46.60 | 46.60 | 0.11% | 171,548 |
| Aug 4, 2025 | 45.45 | 47.40 | 45.40 | 46.55 | 46.55 | 2.42% | 360,853 |
| Aug 1, 2025 | 43.50 | 45.70 | 43.50 | 45.45 | 45.45 | 2.25% | 260,060 |
| Jul 31, 2025 | 44.70 | 45.45 | 44.30 | 44.45 | 44.45 | -0.56% | 141,808 |
| Jul 30, 2025 | 44.30 | 45.30 | 44.10 | 44.70 | 44.70 | 1.36% | 120,811 |
| Jul 29, 2025 | 44.35 | 44.80 | 44.05 | 44.10 | 44.10 | -1.23% | 212,073 |
| Jul 28, 2025 | 44.90 | 45.40 | 44.05 | 44.65 | 44.65 | -0.56% | 247,922 |
| Jul 25, 2025 | 45.20 | 45.20 | 44.50 | 44.90 | 44.90 | -1.10% | 247,973 |
| Jul 24, 2025 | 45.50 | 45.60 | 45.25 | 45.40 | 45.40 | -0.44% | 70,703 |
| Jul 23, 2025 | 45.05 | 46.20 | 45.05 | 45.60 | 45.60 | 1.79% | 87,452 |
| Jul 22, 2025 | 46.50 | 46.55 | 44.80 | 44.80 | 44.80 | -2.61% | 168,266 |
| Jul 21, 2025 | 45.40 | 46.90 | 45.35 | 46.00 | 46.00 | 1.32% | 198,740 |
| Jul 18, 2025 | 45.85 | 45.90 | 45.20 | 45.40 | 45.40 | -0.44% | 89,843 |
| Jul 17, 2025 | 45.05 | 45.90 | 45.05 | 45.60 | 45.60 | 1.56% | 96,237 |
| Jul 16, 2025 | 45.00 | 45.80 | 44.75 | 44.90 | 44.90 | -0.22% | 94,901 |
| Jul 15, 2025 | 45.40 | 45.60 | 44.95 | 45.00 | 45.00 | -0.22% | 112,773 |
| Jul 14, 2025 | 45.50 | 46.10 | 45.10 | 45.10 | 45.10 | -0.44% | 160,420 |
| Jul 11, 2025 | 44.70 | 46.05 | 44.70 | 45.30 | 45.30 | 1.46% | 240,279 |
| Jul 10, 2025 | 45.85 | 45.85 | 44.00 | 44.65 | 44.65 | -2.93% | 492,971 |
| Jul 9, 2025 | 45.80 | 46.75 | 45.80 | 46.00 | 46.00 | -5.25% | 164,536 |
| Jul 8, 2025 | 49.60 | 49.60 | 48.50 | 48.55 | 45.78 | -0.92% | 292,903 |
| Jul 7, 2025 | 49.40 | 49.55 | 48.80 | 49.00 | 46.21 | -0.71% | 155,346 |
| Jul 4, 2025 | 49.40 | 49.80 | 49.20 | 49.35 | 46.54 | -0.40% | 146,878 |
| Jul 3, 2025 | 50.10 | 50.20 | 49.55 | 49.55 | 46.73 | -0.10% | 157,872 |
| Jul 2, 2025 | 50.50 | 52.30 | 49.60 | 49.60 | 46.77 | -0.80% | 657,162 |
| Jul 1, 2025 | 48.70 | 50.80 | 48.60 | 50.00 | 47.15 | 3.73% | 613,407 |
| Jun 30, 2025 | 48.85 | 49.25 | 47.80 | 48.20 | 45.45 | -0.82% | 126,184 |
| Jun 27, 2025 | 49.00 | 49.05 | 48.30 | 48.60 | 45.83 | -0.92% | 331,797 |
| Jun 26, 2025 | 49.35 | 49.90 | 49.05 | 49.05 | 46.26 | -0.41% | 160,037 |
| Jun 25, 2025 | 49.15 | 50.30 | 48.85 | 49.25 | 46.44 | 1.13% | 267,244 |
| Jun 24, 2025 | 49.55 | 49.90 | 48.45 | 48.70 | 45.93 | -0.81% | 292,582 |
| Jun 23, 2025 | 48.60 | 49.45 | 48.60 | 49.10 | 46.30 | -1.50% | 146,594 |
| Jun 20, 2025 | 50.30 | 50.30 | 49.45 | 49.85 | 47.01 | -0.30% | 172,761 |
| Jun 19, 2025 | 49.90 | 50.20 | 49.80 | 50.00 | 47.15 | - | 156,301 |
| Jun 18, 2025 | 49.60 | 50.20 | 49.40 | 50.00 | 47.15 | 0.70% | 158,368 |
| Jun 17, 2025 | 49.45 | 49.65 | 49.15 | 49.65 | 46.82 | 1.12% | 166,802 |
| Jun 16, 2025 | 48.25 | 49.15 | 47.30 | 49.10 | 46.30 | 2.94% | 223,612 |
| Jun 13, 2025 | 48.85 | 48.85 | 47.65 | 47.70 | 44.98 | -2.55% | 217,313 |
| Jun 12, 2025 | 49.50 | 49.50 | 48.85 | 48.95 | 46.16 | -0.31% | 132,576 |
| Jun 11, 2025 | 49.20 | 49.30 | 48.60 | 49.10 | 46.30 | -0.20% | 227,492 |
| Jun 10, 2025 | 48.70 | 49.40 | 48.60 | 49.20 | 46.40 | -0.30% | 242,441 |
| Jun 9, 2025 | 49.00 | 49.35 | 48.15 | 49.35 | 46.54 | - | 325,110 |
| Jun 6, 2025 | 49.75 | 49.80 | 49.25 | 49.35 | 46.54 | -0.80% | 116,758 |
| Jun 5, 2025 | 50.40 | 50.60 | 49.70 | 49.75 | 46.92 | -0.90% | 116,659 |
| Jun 4, 2025 | 50.90 | 51.50 | 50.20 | 50.20 | 47.34 | -0.99% | 223,562 |