Univacco Technology Inc. (TPEX:3303)
Taiwan · Delayed Price · Currency is TWD 46.80
+0.05 (0.11%)
Jan 22, 2026, 1:09 PM CST
Univacco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 47.00 | 47.15 | 46.70 | 46.80 | 46.80 | -0.85% | 278,375 |
| Jan 20, 2026 | 46.85 | 47.50 | 46.85 | 47.20 | 47.20 | 0.64% | 216,376 |
| Jan 19, 2026 | 46.80 | 47.20 | 46.70 | 46.90 | 46.90 | 0.21% | 167,700 |
| Jan 16, 2026 | 47.40 | 47.55 | 46.70 | 46.80 | 46.80 | -0.43% | 236,291 |
| Jan 15, 2026 | 47.15 | 47.30 | 46.45 | 47.00 | 47.00 | -0.32% | 225,437 |
| Jan 14, 2026 | 46.75 | 47.15 | 46.00 | 47.15 | 47.15 | 2.06% | 301,959 |
| Jan 13, 2026 | 46.90 | 46.90 | 46.10 | 46.20 | 46.20 | -0.54% | 348,690 |
| Jan 12, 2026 | 44.90 | 48.70 | 44.85 | 46.45 | 46.45 | 4.50% | 1,516,980 |
| Jan 9, 2026 | 44.50 | 44.60 | 44.15 | 44.45 | 44.45 | - | 104,138 |
| Jan 8, 2026 | 44.60 | 44.80 | 44.40 | 44.45 | 44.45 | - | 74,526 |
| Jan 7, 2026 | 44.20 | 44.80 | 44.05 | 44.45 | 44.45 | 1.02% | 113,683 |
| Jan 6, 2026 | 43.80 | 44.20 | 43.70 | 44.00 | 44.00 | 0.34% | 123,297 |
| Jan 5, 2026 | 44.85 | 44.85 | 43.75 | 43.85 | 43.85 | -1.24% | 303,007 |
| Jan 2, 2026 | 44.90 | 44.90 | 44.30 | 44.40 | 44.40 | -0.56% | 364,193 |
| Dec 31, 2025 | 44.80 | 44.80 | 44.50 | 44.65 | 44.65 | -0.33% | 243,534 |
| Dec 30, 2025 | 45.00 | 45.00 | 44.55 | 44.80 | 44.80 | -0.22% | 47,471 |
| Dec 29, 2025 | 45.15 | 45.15 | 44.80 | 44.90 | 44.90 | - | 108,128 |
| Dec 26, 2025 | 44.90 | 45.00 | 44.70 | 44.90 | 44.90 | - | 113,796 |
| Dec 24, 2025 | 45.10 | 45.20 | 44.50 | 44.90 | 44.90 | -0.44% | 159,061 |
| Dec 23, 2025 | 45.50 | 45.50 | 45.10 | 45.10 | 45.10 | -0.33% | 77,670 |
| Dec 22, 2025 | 45.60 | 45.60 | 44.90 | 45.25 | 45.25 | 0.22% | 111,341 |
| Dec 19, 2025 | 45.20 | 45.30 | 45.15 | 45.15 | 45.15 | 0.89% | 40,211 |
| Dec 18, 2025 | 44.70 | 45.10 | 44.70 | 44.75 | 44.75 | -0.11% | 55,246 |
| Dec 17, 2025 | 44.80 | 45.10 | 44.55 | 44.80 | 44.80 | -0.44% | 74,973 |
| Dec 16, 2025 | 45.50 | 45.50 | 44.60 | 45.00 | 45.00 | -0.44% | 88,871 |
| Dec 15, 2025 | 45.05 | 45.60 | 45.05 | 45.20 | 45.20 | -0.22% | 77,941 |
| Dec 12, 2025 | 44.80 | 45.30 | 44.75 | 45.30 | 45.30 | 1.34% | 142,826 |
| Dec 11, 2025 | 44.75 | 44.75 | 44.50 | 44.70 | 44.70 | -0.11% | 108,653 |
| Dec 10, 2025 | 44.55 | 45.00 | 44.30 | 44.75 | 44.75 | -1.76% | 477,622 |
| Dec 9, 2025 | 45.65 | 46.30 | 45.30 | 45.55 | 45.55 | 1.11% | 103,025 |
| Dec 8, 2025 | 45.25 | 45.45 | 44.50 | 45.05 | 45.05 | -0.44% | 245,977 |
| Dec 5, 2025 | 45.50 | 45.50 | 44.90 | 45.25 | 45.25 | -0.55% | 104,122 |
| Dec 4, 2025 | 46.00 | 46.05 | 45.15 | 45.50 | 45.50 | -0.66% | 100,713 |
| Dec 3, 2025 | 45.80 | 46.00 | 45.70 | 45.80 | 45.80 | - | 66,777 |
| Dec 2, 2025 | 46.20 | 46.20 | 45.60 | 45.80 | 45.80 | - | 83,212 |
| Dec 1, 2025 | 46.00 | 46.05 | 45.55 | 45.80 | 45.80 | -0.43% | 82,469 |
| Nov 28, 2025 | 46.40 | 46.45 | 46.00 | 46.00 | 46.00 | - | 75,421 |
| Nov 27, 2025 | 45.80 | 46.10 | 45.70 | 46.00 | 46.00 | 0.44% | 115,778 |
| Nov 26, 2025 | 45.45 | 46.15 | 45.35 | 45.80 | 45.80 | 0.99% | 147,656 |
| Nov 25, 2025 | 46.00 | 46.00 | 45.30 | 45.35 | 45.35 | 0.11% | 81,171 |
| Nov 24, 2025 | 44.95 | 45.45 | 44.90 | 45.30 | 45.30 | 1.23% | 97,654 |
| Nov 21, 2025 | 45.20 | 45.20 | 44.60 | 44.75 | 44.75 | -1.76% | 176,693 |
| Nov 20, 2025 | 45.40 | 46.25 | 45.30 | 45.55 | 45.55 | 1.11% | 70,393 |
| Nov 19, 2025 | 44.55 | 45.40 | 44.55 | 45.05 | 45.05 | 0.56% | 111,786 |
| Nov 18, 2025 | 46.90 | 46.90 | 44.80 | 44.80 | 44.80 | -3.86% | 315,334 |
| Nov 17, 2025 | 47.15 | 47.20 | 46.40 | 46.60 | 46.60 | -0.96% | 213,063 |
| Nov 14, 2025 | 46.50 | 47.50 | 46.35 | 47.05 | 47.05 | -0.11% | 191,847 |
| Nov 13, 2025 | 47.60 | 47.80 | 46.85 | 47.10 | 47.10 | -1.05% | 310,646 |
| Nov 12, 2025 | 47.85 | 48.10 | 47.25 | 47.60 | 47.60 | 0.42% | 473,932 |
| Nov 11, 2025 | 47.50 | 47.85 | 46.50 | 47.40 | 47.40 | 0.85% | 812,177 |