Univacco Technology Inc. (TPEX:3303)
Taiwan · Delayed Price · Currency is TWD 45.25
-0.25 (-0.55%)
Dec 5, 2025, 1:30 PM CST
Univacco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 46.85 | 47.10 | 46.25 | 47.00 | 47.00 | 0.75% | 198,766 |
| Nov 7, 2025 | 47.80 | 47.80 | 46.50 | 46.65 | 46.65 | -0.74% | 170,478 |
| Nov 6, 2025 | 46.00 | 47.70 | 45.90 | 47.00 | 47.00 | 3.87% | 463,731 |
| Nov 5, 2025 | 44.75 | 45.25 | 44.35 | 45.25 | 45.25 | 0.33% | 161,437 |
| Nov 4, 2025 | 45.40 | 45.80 | 44.85 | 45.10 | 45.10 | -0.66% | 193,867 |
| Nov 3, 2025 | 45.50 | 45.75 | 45.25 | 45.40 | 45.40 | 0.11% | 109,531 |
| Oct 31, 2025 | 45.50 | 45.95 | 45.30 | 45.35 | 45.35 | 0.11% | 91,578 |
| Oct 30, 2025 | 46.05 | 46.05 | 45.00 | 45.30 | 45.30 | -0.98% | 165,386 |
| Oct 29, 2025 | 45.85 | 46.15 | 45.40 | 45.75 | 45.75 | -0.22% | 176,975 |
| Oct 28, 2025 | 46.00 | 46.00 | 45.70 | 45.85 | 45.85 | -0.33% | 74,709 |
| Oct 27, 2025 | 46.10 | 46.25 | 45.80 | 46.00 | 46.00 | -0.11% | 181,311 |
| Oct 23, 2025 | 46.00 | 46.20 | 45.30 | 46.05 | 46.05 | 0.11% | 148,804 |
| Oct 22, 2025 | 45.75 | 46.20 | 45.75 | 46.00 | 46.00 | 0.55% | 89,677 |
| Oct 21, 2025 | 46.20 | 46.50 | 45.75 | 45.75 | 45.75 | -0.87% | 207,318 |
| Oct 20, 2025 | 45.80 | 46.50 | 45.60 | 46.15 | 46.15 | 2.10% | 287,744 |
| Oct 17, 2025 | 45.10 | 45.60 | 45.10 | 45.20 | 45.20 | -0.44% | 126,525 |
| Oct 16, 2025 | 44.15 | 45.45 | 43.90 | 45.40 | 45.40 | 3.42% | 342,645 |
| Oct 15, 2025 | 44.80 | 44.80 | 43.70 | 43.90 | 43.90 | -1.01% | 903,246 |
| Oct 14, 2025 | 46.20 | 46.70 | 44.25 | 44.35 | 44.35 | -3.59% | 1,154,275 |
| Oct 13, 2025 | 45.00 | 46.50 | 45.00 | 46.00 | 46.00 | -4.37% | 815,117 |
| Oct 9, 2025 | 47.90 | 48.40 | 47.70 | 48.10 | 48.10 | 0.52% | 141,724 |
| Oct 8, 2025 | 48.15 | 48.15 | 47.45 | 47.85 | 47.85 | 0.21% | 139,352 |
| Oct 7, 2025 | 48.55 | 48.55 | 47.20 | 47.75 | 47.75 | -0.62% | 311,886 |
| Oct 3, 2025 | 49.50 | 49.50 | 48.05 | 48.05 | 48.05 | -2.44% | 370,154 |
| Oct 2, 2025 | 50.40 | 50.40 | 49.25 | 49.25 | 49.25 | -1.20% | 213,054 |
| Oct 1, 2025 | 48.85 | 50.30 | 48.80 | 49.85 | 49.85 | 2.57% | 532,312 |
| Sep 30, 2025 | 48.75 | 48.80 | 48.15 | 48.60 | 48.60 | 0.73% | 130,245 |
| Sep 26, 2025 | 49.65 | 49.65 | 47.90 | 48.25 | 48.25 | -1.63% | 470,306 |
| Sep 25, 2025 | 48.85 | 49.50 | 48.75 | 49.05 | 49.05 | 1.13% | 259,919 |
| Sep 24, 2025 | 48.65 | 49.40 | 48.40 | 48.50 | 48.50 | - | 251,673 |
| Sep 23, 2025 | 48.60 | 48.85 | 48.20 | 48.50 | 48.50 | -0.10% | 321,056 |