Univacco Technology Inc. (TPEX:3303)
Taiwan · Delayed Price · Currency is TWD 51.10
+0.60 (1.19%)
Sep 5, 2025, 1:30 PM CST
Univacco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.90 | 51.10 | 49.90 | 51.10 | 51.10 | 1.19% | 620,318 |
| Sep 4, 2025 | 50.90 | 52.10 | 50.20 | 50.50 | 50.50 | 0.60% | 750,981 |
| Sep 3, 2025 | 50.60 | 51.20 | 49.80 | 50.20 | 50.20 | -1.76% | 579,568 |
| Sep 2, 2025 | 51.80 | 52.10 | 49.30 | 51.10 | 51.10 | 0.59% | 1,112,677 |
| Sep 1, 2025 | 48.75 | 52.70 | 48.75 | 50.80 | 50.80 | 4.42% | 1,869,188 |
| Aug 29, 2025 | 47.30 | 48.80 | 47.15 | 48.65 | 48.65 | 4.18% | 653,178 |
| Aug 28, 2025 | 46.55 | 47.55 | 46.40 | 46.70 | 46.70 | 0.32% | 525,063 |
| Aug 27, 2025 | 47.90 | 48.00 | 46.30 | 46.55 | 46.55 | -2.62% | 1,373,655 |
| Aug 26, 2025 | 48.60 | 49.30 | 47.70 | 47.80 | 47.80 | -1.95% | 776,739 |
| Aug 25, 2025 | 48.80 | 49.00 | 48.35 | 48.75 | 48.75 | 0.31% | 323,116 |
| Aug 22, 2025 | 49.50 | 50.00 | 48.45 | 48.60 | 48.60 | -1.42% | 269,990 |
| Aug 21, 2025 | 48.55 | 49.50 | 48.55 | 49.30 | 49.30 | 2.39% | 374,030 |
| Aug 20, 2025 | 48.80 | 48.80 | 47.80 | 48.15 | 48.15 | -1.63% | 235,252 |
| Aug 19, 2025 | 49.50 | 49.60 | 48.90 | 48.95 | 48.95 | -1.11% | 209,558 |
| Aug 18, 2025 | 48.50 | 49.50 | 48.30 | 49.50 | 49.50 | 1.54% | 365,072 |
| Aug 15, 2025 | 48.90 | 49.20 | 48.25 | 48.75 | 48.75 | -0.51% | 336,594 |
| Aug 14, 2025 | 49.40 | 49.50 | 48.95 | 49.00 | 49.00 | - | 201,726 |
| Aug 13, 2025 | 49.45 | 49.45 | 48.65 | 49.00 | 49.00 | 0.20% | 378,058 |
| Aug 12, 2025 | 48.45 | 49.60 | 48.20 | 48.90 | 48.90 | 4.71% | 967,264 |
| 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 |