Unique Opto-Electronics Co.,Ltd. (TPEX:3441)
Taiwan · Delayed Price · Currency is TWD 80.80
-4.20 (-4.94%)
Aug 14, 2026, 12:08 PM CST
Unique Opto-Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 87.40 | 88.70 | 85.00 | 85.00 | 85.00 | -2.52% | 11,571,373 |
| Aug 12, 2026 | 79.30 | 87.20 | 79.20 | 87.20 | 87.20 | 9.96% | 10,828,796 |
| Aug 11, 2026 | 79.20 | 82.00 | 77.90 | 79.30 | 79.30 | -0.25% | 4,959,128 |
| Aug 10, 2026 | 82.70 | 84.00 | 79.00 | 79.50 | 79.50 | -5.81% | 8,234,224 |
| Aug 7, 2026 | 87.00 | 94.30 | 84.40 | 84.40 | 84.40 | -4.52% | 17,463,932 |
| Aug 6, 2026 | 84.60 | 89.40 | 81.30 | 88.40 | 88.40 | 3.51% | 13,790,727 |
| Aug 5, 2026 | 90.30 | 93.80 | 85.00 | 85.40 | 85.40 | -4.69% | 22,510,715 |
| Aug 4, 2026 | 93.50 | 95.80 | 85.50 | 89.60 | 89.60 | -3.03% | 49,360,385 |
| Aug 3, 2026 | 87.00 | 92.40 | 83.30 | 92.40 | 92.40 | 10.00% | 33,102,427 |
| Jul 31, 2026 | 81.70 | 84.00 | 78.90 | 84.00 | 84.00 | 9.95% | 16,213,122 |
| Jul 30, 2026 | 84.00 | 90.50 | 76.40 | 76.40 | 76.40 | -9.91% | 37,349,321 |
| Jul 29, 2026 | 77.50 | 84.90 | 75.00 | 84.80 | 84.80 | 9.84% | 58,723,350 |
| Jul 28, 2026 | 67.50 | 77.70 | 67.00 | 77.20 | 77.20 | 9.19% | 26,713,080 |
| Jul 27, 2026 | 65.00 | 70.70 | 65.00 | 70.70 | 70.70 | 9.95% | 12,392,220 |
| Jul 24, 2026 | 66.80 | 67.50 | 62.20 | 64.30 | 64.30 | -6.40% | 3,371,735 |
| Jul 23, 2026 | 64.90 | 70.30 | 64.50 | 68.70 | 68.70 | 7.34% | 6,253,367 |
| Jul 22, 2026 | 65.20 | 68.00 | 63.90 | 64.00 | 64.00 | 0.47% | 2,005,674 |
| Jul 21, 2026 | 65.00 | 66.10 | 63.30 | 63.70 | 63.70 | - | 3,312,350 |
| Jul 20, 2026 | 69.80 | 69.80 | 63.30 | 63.70 | 63.70 | -6.32% | 5,635,490 |
| Jul 17, 2026 | 68.00 | 70.60 | 66.50 | 68.00 | 68.00 | -2.44% | 5,798,652 |
| Jul 16, 2026 | 63.80 | 71.10 | 63.70 | 69.70 | 69.70 | 7.73% | 5,947,963 |
| Jul 15, 2026 | 67.70 | 67.70 | 63.40 | 64.70 | 64.70 | -3.86% | 2,577,276 |
| Jul 14, 2026 | 73.20 | 73.80 | 66.90 | 67.30 | 67.30 | -9.42% | 4,955,238 |
| Jul 13, 2026 | 70.40 | 74.30 | 70.20 | 74.30 | 74.30 | 9.91% | 1,847,958 |
| Jul 9, 2026 | 70.20 | 75.30 | 67.60 | 67.60 | 67.60 | -2.45% | 4,865,918 |
| Jul 8, 2026 | 71.00 | 72.00 | 66.70 | 69.30 | 69.30 | -2.53% | 2,977,924 |
| Jul 7, 2026 | 79.40 | 79.40 | 71.10 | 71.10 | 71.10 | -10.00% | 1,442,124 |
| Jul 6, 2026 | 77.30 | 80.10 | 77.30 | 79.00 | 79.00 | 0.25% | 1,174,958 |
| Jul 3, 2026 | 79.00 | 81.10 | 78.00 | 78.80 | 78.80 | -1.50% | 869,048 |
| Jul 2, 2026 | 75.80 | 80.70 | 75.80 | 80.00 | 80.00 | 3.63% | 713,018 |
| Jul 1, 2026 | 80.10 | 81.00 | 76.20 | 77.20 | 77.20 | -3.50% | 893,488 |
| Jun 30, 2026 | 77.10 | 80.80 | 75.70 | 80.00 | 80.00 | 4.99% | 940,020 |
| Jun 29, 2026 | 79.50 | 83.50 | 75.60 | 76.20 | 76.20 | -8.85% | 1,271,423 |
| Jun 26, 2026 | 90.10 | 90.10 | 83.60 | 83.60 | 83.60 | -9.91% | 1,826,135 |
| Jun 25, 2026 | 93.40 | 95.80 | 91.70 | 92.80 | 92.80 | 2.77% | 1,975,305 |
| Jun 24, 2026 | 82.20 | 90.30 | 82.20 | 90.30 | 90.30 | 9.99% | 2,309,844 |
| Jun 23, 2026 | 86.60 | 86.60 | 81.80 | 82.10 | 82.10 | -5.20% | 2,103,913 |
| Jun 22, 2026 | 90.00 | 90.00 | 86.60 | 86.60 | 86.60 | -6.18% | 3,253,129 |
| Jun 18, 2026 | 89.00 | 94.00 | 88.90 | 92.30 | 92.30 | 3.59% | 14,141,506 |
| Jun 17, 2026 | 83.80 | 89.10 | 83.80 | 89.10 | 89.10 | 10.00% | 8,910,500 |
| Jun 16, 2026 | 73.40 | 81.00 | 73.20 | 81.00 | 81.00 | 9.91% | 13,278,580 |
| Jun 15, 2026 | 71.40 | 77.00 | 70.00 | 73.70 | 73.70 | 5.29% | 11,050,660 |
| Jun 12, 2026 | 72.00 | 75.50 | 69.60 | 70.00 | 70.00 | -2.10% | 18,984,950 |
| Jun 11, 2026 | 65.10 | 71.50 | 62.40 | 71.50 | 71.50 | 10.00% | 22,068,560 |
| Jun 10, 2026 | 64.40 | 65.00 | 64.20 | 65.00 | 65.00 | 9.98% | 3,642,248 |
| Jun 9, 2026 | 56.20 | 59.10 | 55.40 | 59.10 | 59.10 | 9.95% | 1,870,118 |
| Jun 8, 2026 | 54.20 | 55.60 | 54.20 | 54.60 | 53.75 | -9.30% | 6,377,072 |
| Jun 5, 2026 | 55.70 | 60.20 | 55.20 | 60.20 | 59.26 | 9.85% | 8,974,221 |
| Jun 4, 2026 | 51.60 | 55.50 | 50.00 | 54.80 | 53.95 | 4.98% | 2,168,004 |
| Jun 3, 2026 | 54.70 | 55.60 | 52.10 | 52.20 | 51.39 | -4.57% | 1,691,153 |