Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 92.50
-1.70 (-1.80%)
Oct 9, 2025, 1:30 PM CST
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 95.00 | 95.00 | 92.40 | 92.50 | 92.50 | -1.80% | 515,762 |
| Oct 8, 2025 | 95.80 | 95.90 | 93.80 | 94.20 | 94.20 | -1.36% | 276,899 |
| Oct 7, 2025 | 93.50 | 96.00 | 93.50 | 95.50 | 95.50 | 2.58% | 299,558 |
| Oct 3, 2025 | 93.10 | 94.20 | 93.00 | 93.10 | 93.10 | -0.21% | 230,189 |
| Oct 2, 2025 | 95.70 | 96.40 | 93.30 | 93.30 | 93.30 | -2.00% | 294,358 |
| Oct 1, 2025 | 93.80 | 95.50 | 93.80 | 95.20 | 95.20 | 1.60% | 266,777 |
| Sep 30, 2025 | 93.90 | 95.00 | 92.70 | 93.70 | 93.70 | 1.08% | 378,604 |
| Sep 29, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - | - |
| Sep 26, 2025 | 95.50 | 95.70 | 92.00 | 92.70 | 92.70 | -3.64% | 719,412 |
| Sep 25, 2025 | 96.20 | 97.00 | 95.50 | 96.20 | 96.20 | - | 565,495 |
| Sep 24, 2025 | 98.40 | 98.80 | 95.80 | 96.20 | 96.20 | -2.24% | 973,046 |
| Sep 23, 2025 | 100.50 | 100.50 | 98.10 | 98.40 | 98.40 | -1.50% | 750,478 |
| Sep 22, 2025 | 100.50 | 101.50 | 99.80 | 99.90 | 99.90 | -0.60% | 400,705 |
| Sep 19, 2025 | 101.00 | 102.00 | 99.30 | 100.50 | 100.50 | 0.60% | 795,317 |
| Sep 18, 2025 | 100.50 | 101.50 | 99.20 | 99.90 | 99.90 | 0.91% | 598,309 |
| Sep 17, 2025 | 100.50 | 102.00 | 98.30 | 99.00 | 99.00 | -0.80% | 806,262 |
| Sep 16, 2025 | 102.50 | 102.50 | 98.00 | 99.80 | 99.80 | -1.67% | 1,543,023 |
| Sep 15, 2025 | 105.50 | 106.00 | 99.20 | 101.50 | 101.50 | -3.79% | 1,319,266 |
| Sep 12, 2025 | 105.50 | 107.50 | 101.50 | 105.50 | 105.50 | 0.48% | 1,639,534 |
| Sep 11, 2025 | 106.50 | 108.50 | 103.00 | 105.00 | 105.00 | -1.41% | 2,265,344 |
| Sep 10, 2025 | 103.00 | 110.00 | 103.00 | 106.50 | 106.50 | 5.97% | 4,570,973 |
| Sep 9, 2025 | 106.00 | 106.00 | 100.00 | 100.50 | 100.50 | -2.90% | 1,429,094 |
| Sep 8, 2025 | 101.00 | 104.50 | 100.50 | 103.50 | 103.50 | 3.71% | 1,421,244 |
| Sep 5, 2025 | 96.20 | 102.00 | 96.20 | 99.80 | 99.80 | 4.50% | 1,511,482 |
| Sep 4, 2025 | 97.00 | 97.60 | 94.80 | 95.50 | 95.50 | 0.53% | 518,846 |
| Sep 3, 2025 | 95.60 | 95.90 | 94.20 | 95.00 | 95.00 | - | 513,901 |
| Sep 2, 2025 | 98.50 | 99.40 | 94.00 | 95.00 | 95.00 | -1.55% | 884,863 |
| Sep 1, 2025 | 102.00 | 102.00 | 96.40 | 96.50 | 96.50 | -5.39% | 1,859,309 |
| Aug 29, 2025 | 106.00 | 110.00 | 102.00 | 102.00 | 102.00 | -3.32% | 3,843,942 |
| Aug 28, 2025 | 102.00 | 112.00 | 100.00 | 105.50 | 105.50 | 3.43% | 6,827,887 |
| Aug 27, 2025 | 98.90 | 105.50 | 97.10 | 102.00 | 102.00 | 5.37% | 5,743,309 |
| Aug 26, 2025 | 88.20 | 96.80 | 88.20 | 96.80 | 96.80 | 10.00% | 1,552,462 |
| Aug 25, 2025 | 88.00 | 88.60 | 87.50 | 88.00 | 88.00 | 0.11% | 343,411 |
| Aug 22, 2025 | 90.40 | 90.40 | 87.50 | 87.90 | 87.90 | -1.24% | 268,009 |
| Aug 21, 2025 | 86.60 | 89.00 | 86.60 | 89.00 | 89.00 | 2.06% | 190,213 |
| Aug 20, 2025 | 89.50 | 89.50 | 86.90 | 87.20 | 87.20 | -2.57% | 489,172 |
| Aug 19, 2025 | 90.00 | 90.00 | 88.20 | 89.50 | 89.50 | - | 281,150 |
| Aug 18, 2025 | 90.80 | 91.30 | 89.50 | 89.50 | 89.50 | -1.43% | 405,600 |
| Aug 15, 2025 | 91.30 | 92.00 | 88.70 | 90.80 | 90.80 | -0.11% | 735,609 |
| Aug 14, 2025 | 93.00 | 93.20 | 89.90 | 90.90 | 90.90 | -4.82% | 1,007,765 |
| Aug 13, 2025 | 95.30 | 95.80 | 94.50 | 95.50 | 95.50 | 1.06% | 426,858 |
| Aug 12, 2025 | 95.50 | 96.30 | 94.40 | 94.50 | 94.50 | -1.15% | 386,546 |
| Aug 11, 2025 | 95.10 | 96.00 | 93.50 | 95.60 | 95.60 | 2.25% | 646,693 |
| Aug 8, 2025 | 94.70 | 94.80 | 93.10 | 93.50 | 93.50 | 0.11% | 203,249 |
| Aug 7, 2025 | 94.50 | 94.60 | 93.20 | 93.40 | 93.40 | 0.32% | 191,701 |
| Aug 6, 2025 | 94.50 | 94.50 | 92.80 | 93.10 | 93.10 | -1.06% | 257,171 |
| Aug 5, 2025 | 94.00 | 94.50 | 93.30 | 94.10 | 94.10 | 1.40% | 314,140 |
| Aug 4, 2025 | 91.20 | 93.20 | 90.30 | 92.80 | 92.80 | 0.87% | 318,189 |
| Aug 1, 2025 | 88.90 | 92.50 | 87.40 | 92.00 | 92.00 | 2.22% | 342,255 |
| Jul 31, 2025 | 90.10 | 93.40 | 90.00 | 90.00 | 90.00 | - | 451,348 |