Univacco Technology Inc. (TPEX:3303)
Taiwan · Delayed Price · Currency is TWD 52.00
+0.60 (1.17%)
Sep 9, 2026, 1:30 PM CST
Univacco Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 51.40 | 52.00 | 51.20 | 52.00 | 52.00 | 1.17% | 99,197 |
| Sep 8, 2026 | 51.50 | 51.70 | 51.30 | 51.40 | 51.40 | 0.39% | 131,447 |
| Sep 7, 2026 | 51.60 | 51.60 | 51.10 | 51.20 | 51.20 | -0.19% | 194,211 |
| Sep 4, 2026 | 51.30 | 51.50 | 51.10 | 51.30 | 51.30 | - | 214,640 |
| Sep 3, 2026 | 51.70 | 52.20 | 51.30 | 51.30 | 51.30 | -0.58% | 223,510 |
| Sep 2, 2026 | 51.60 | 51.60 | 51.30 | 51.60 | 51.60 | -0.39% | 115,221 |
| Sep 1, 2026 | 51.70 | 52.00 | 51.60 | 51.80 | 51.80 | 0.19% | 153,843 |
| Aug 31, 2026 | 52.20 | 52.20 | 51.60 | 51.70 | 51.70 | -0.96% | 204,509 |
| Aug 28, 2026 | 52.90 | 52.90 | 52.20 | 52.20 | 52.20 | -1.51% | 109,880 |
| Aug 27, 2026 | 52.80 | 53.40 | 52.50 | 53.00 | 53.00 | 1.15% | 234,295 |
| Aug 26, 2026 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | 0.38% | 129,110 |
| Aug 25, 2026 | 52.40 | 52.40 | 51.70 | 52.20 | 52.20 | -0.57% | 156,453 |
| Aug 24, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -2.23% | 256,511 |
| Aug 21, 2026 | 53.90 | 54.30 | 53.50 | 53.70 | 53.70 | 0.19% | 229,889 |
| Aug 20, 2026 | 53.90 | 55.10 | 53.10 | 53.60 | 53.60 | 1.52% | 545,318 |
| Aug 19, 2026 | 51.30 | 53.10 | 51.30 | 52.80 | 52.80 | 0.57% | 144,037 |
| Aug 18, 2026 | 52.80 | 52.80 | 52.10 | 52.50 | 52.50 | 0.38% | 170,689 |
| Aug 17, 2026 | 52.20 | 52.60 | 51.70 | 52.30 | 52.30 | 0.19% | 205,306 |
| Aug 14, 2026 | 53.00 | 53.10 | 52.20 | 52.20 | 52.20 | -1.88% | 306,274 |
| Aug 13, 2026 | 53.90 | 53.90 | 53.10 | 53.20 | 53.20 | -0.37% | 291,003 |
| Aug 12, 2026 | 54.30 | 55.10 | 53.40 | 53.40 | 53.40 | -1.48% | 599,919 |
| Aug 11, 2026 | 57.00 | 57.00 | 54.20 | 54.20 | 54.20 | -3.21% | 1,054,151 |
| Aug 10, 2026 | 55.60 | 56.60 | 55.20 | 56.00 | 56.00 | 2.19% | 457,775 |
| Aug 7, 2026 | 54.30 | 54.90 | 53.70 | 54.80 | 54.80 | 1.29% | 555,599 |
| Aug 6, 2026 | 55.50 | 55.50 | 53.30 | 54.10 | 54.10 | -1.46% | 671,438 |
| Aug 5, 2026 | 56.40 | 56.60 | 54.50 | 54.90 | 54.90 | -1.26% | 788,506 |
| Aug 4, 2026 | 56.40 | 57.50 | 55.20 | 55.60 | 55.60 | -1.24% | 582,332 |
| Aug 3, 2026 | 54.00 | 57.50 | 53.90 | 56.30 | 56.30 | 2.36% | 1,316,429 |
| Jul 31, 2026 | 52.40 | 55.50 | 52.20 | 55.00 | 55.00 | 8.91% | 1,222,902 |
| Jul 30, 2026 | 50.50 | 51.50 | 49.65 | 50.50 | 50.50 | - | 495,360 |
| Jul 29, 2026 | 50.50 | 51.10 | 48.30 | 50.50 | 50.50 | 1.00% | 952,608 |
| Jul 28, 2026 | 50.70 | 51.20 | 49.85 | 50.00 | 50.00 | -2.91% | 447,187 |
| Jul 27, 2026 | 51.20 | 51.60 | 50.90 | 51.50 | 51.50 | 0.59% | 291,869 |
| Jul 24, 2026 | 51.80 | 52.30 | 51.10 | 51.20 | 51.20 | -1.92% | 353,996 |
| Jul 23, 2026 | 52.30 | 52.40 | 51.70 | 52.20 | 52.20 | -0.57% | 325,336 |
| Jul 22, 2026 | 52.40 | 53.20 | 51.70 | 52.50 | 52.50 | 0.57% | 665,949 |
| Jul 21, 2026 | 51.30 | 52.40 | 51.30 | 52.20 | 52.20 | 0.97% | 424,028 |
| Jul 20, 2026 | 53.20 | 53.20 | 50.70 | 51.70 | 51.70 | -3.90% | 1,255,107 |
| Jul 17, 2026 | 56.50 | 57.00 | 52.50 | 53.80 | 53.80 | -6.27% | 1,686,850 |
| Jul 16, 2026 | 62.40 | 62.50 | 57.20 | 57.40 | 57.40 | -8.45% | 4,381,581 |
| Jul 15, 2026 | 57.40 | 62.70 | 54.50 | 62.70 | 62.70 | 9.23% | 3,737,706 |
| Jul 14, 2026 | 56.50 | 58.00 | 55.40 | 57.40 | 57.40 | 2.50% | 1,943,576 |
| Jul 13, 2026 | 57.60 | 58.20 | 55.40 | 56.00 | 56.00 | -0.36% | 1,350,364 |
| Jul 9, 2026 | 59.00 | 61.20 | 58.70 | 59.20 | 56.20 | 6.28% | 2,881,657 |
| Jul 8, 2026 | 57.30 | 57.90 | 55.50 | 55.70 | 52.88 | -2.79% | 809,790 |
| Jul 7, 2026 | 57.80 | 58.60 | 56.60 | 57.30 | 54.40 | -0.69% | 779,505 |
| Jul 6, 2026 | 59.00 | 59.50 | 57.70 | 57.70 | 54.78 | -1.54% | 589,830 |
| Jul 3, 2026 | 57.50 | 58.80 | 57.50 | 58.60 | 55.63 | 0.51% | 388,963 |
| Jul 2, 2026 | 58.40 | 59.30 | 57.60 | 58.30 | 55.35 | 0.52% | 299,747 |
| Jul 1, 2026 | 58.20 | 58.50 | 57.20 | 58.00 | 55.06 | -0.17% | 338,378 |