Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 99.80
+4.30 (4.50%)
Sep 5, 2025, 1:30 PM CST
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 91.00 | 91.10 | 89.90 | 90.00 | 90.00 | -0.77% | 217,663 |
| Jul 29, 2025 | 91.90 | 92.20 | 90.40 | 90.70 | 90.70 | -0.77% | 239,246 |
| Jul 28, 2025 | 92.00 | 92.40 | 90.70 | 91.40 | 91.40 | 0.11% | 205,542 |
| Jul 25, 2025 | 93.10 | 93.10 | 91.20 | 91.30 | 91.30 | -1.62% | 395,457 |
| Jul 24, 2025 | 92.80 | 93.40 | 92.00 | 92.80 | 92.80 | 0.87% | 155,233 |
| Jul 23, 2025 | 93.20 | 93.40 | 91.50 | 92.00 | 92.00 | 0.11% | 320,771 |
| Jul 22, 2025 | 96.40 | 97.00 | 91.10 | 91.90 | 91.90 | -4.67% | 840,452 |
| Jul 21, 2025 | 99.70 | 99.70 | 96.20 | 96.40 | 96.40 | -1.73% | 838,658 |
| Jul 18, 2025 | 102.00 | 102.00 | 97.40 | 98.10 | 98.10 | -3.35% | 1,591,243 |
| Jul 17, 2025 | 103.00 | 104.50 | 100.50 | 101.50 | 101.50 | -2.87% | 1,702,905 |
| Jul 16, 2025 | 106.00 | 109.00 | 100.50 | 104.50 | 104.50 | 2.45% | 10,214,398 |
| Jul 15, 2025 | 94.00 | 102.00 | 93.00 | 102.00 | 102.00 | 9.80% | 2,266,668 |
| Jul 14, 2025 | 95.00 | 95.00 | 90.10 | 92.90 | 92.90 | 5.69% | 1,198,341 |
| Jul 11, 2025 | 85.80 | 88.80 | 84.10 | 87.90 | 87.90 | 1.74% | 282,830 |
| Jul 10, 2025 | 85.80 | 87.40 | 85.80 | 86.40 | 86.40 | 0.70% | 81,417 |
| Jul 9, 2025 | 84.70 | 86.00 | 84.70 | 85.80 | 85.80 | 1.78% | 86,287 |
| Jul 8, 2025 | 86.40 | 86.40 | 84.10 | 84.30 | 84.30 | -2.43% | 194,753 |
| Jul 7, 2025 | 88.00 | 88.00 | 86.10 | 86.40 | 86.40 | -1.48% | 94,182 |
| Jul 4, 2025 | 90.40 | 90.40 | 87.70 | 87.70 | 87.70 | -2.01% | 148,076 |
| Jul 3, 2025 | 89.40 | 90.30 | 89.30 | 89.50 | 89.50 | 0.34% | 119,846 |
| Jul 2, 2025 | 87.70 | 89.40 | 87.70 | 89.20 | 89.20 | 1.83% | 155,479 |
| Jul 1, 2025 | 88.70 | 89.40 | 87.60 | 87.60 | 87.60 | -0.23% | 155,965 |
| Jun 30, 2025 | 90.80 | 90.80 | 87.80 | 87.80 | 87.80 | -2.66% | 301,373 |