Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 130.50
+2.50 (1.95%)
At close: Mar 27, 2026
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 127.00 | 130.50 | 124.00 | 130.50 | 130.50 | 1.95% | 2,090,831 |
| Mar 26, 2026 | 129.00 | 131.00 | 125.50 | 128.00 | 128.00 | -1.16% | 1,654,237 |
| Mar 25, 2026 | 126.00 | 131.50 | 125.50 | 129.50 | 129.50 | 5.71% | 2,291,482 |
| Mar 24, 2026 | 128.00 | 131.00 | 122.50 | 122.50 | 122.50 | -2.00% | 2,077,346 |
| Mar 23, 2026 | 123.00 | 129.50 | 122.00 | 125.00 | 125.00 | -2.34% | 1,976,584 |
| Mar 20, 2026 | 127.50 | 134.50 | 126.00 | 128.00 | 128.00 | 1.19% | 5,427,359 |
| Mar 19, 2026 | 127.50 | 129.50 | 126.00 | 126.50 | 126.50 | -1.17% | 2,315,012 |
| Mar 18, 2026 | 127.00 | 129.50 | 125.00 | 128.00 | 128.00 | 1.59% | 3,519,516 |
| Mar 17, 2026 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | -2.33% | 6,020,924 |
| Mar 16, 2026 | 122.00 | 129.00 | 119.50 | 129.00 | 129.00 | 6.17% | 4,852,337 |
| Mar 13, 2026 | 121.00 | 123.00 | 119.00 | 121.50 | 121.50 | 0.41% | 2,855,111 |
| Mar 12, 2026 | 122.50 | 126.00 | 121.00 | 121.00 | 121.00 | -2.02% | 4,470,255 |
| Mar 11, 2026 | 118.00 | 124.00 | 114.00 | 123.50 | 123.50 | 3.78% | 5,538,445 |
| Mar 10, 2026 | 115.00 | 119.50 | 114.50 | 119.00 | 119.00 | 6.73% | 2,701,291 |
| Mar 9, 2026 | 110.50 | 111.50 | 107.50 | 111.50 | 111.50 | -5.51% | 1,601,711 |
| Mar 6, 2026 | 116.00 | 119.50 | 114.50 | 118.00 | 118.00 | 1.29% | 2,297,543 |
| Mar 5, 2026 | 113.00 | 119.00 | 113.00 | 116.50 | 116.50 | 5.43% | 1,443,184 |
| Mar 4, 2026 | 111.50 | 113.00 | 106.00 | 110.50 | 110.50 | -3.07% | 1,187,861 |
| Mar 3, 2026 | 118.00 | 119.00 | 112.00 | 114.00 | 114.00 | -2.56% | 989,405 |
| Mar 2, 2026 | 113.00 | 120.50 | 111.50 | 117.00 | 117.00 | -1.27% | 1,403,037 |
| Feb 26, 2026 | 116.00 | 120.50 | 115.50 | 118.50 | 118.50 | 3.04% | 2,327,288 |
| Feb 25, 2026 | 114.50 | 117.50 | 113.50 | 115.00 | 115.00 | 1.32% | 2,048,811 |
| Feb 24, 2026 | 107.50 | 114.50 | 107.50 | 113.50 | 113.50 | 5.09% | 1,265,038 |
| Feb 23, 2026 | 104.50 | 108.50 | 102.50 | 108.00 | 108.00 | 3.85% | 1,017,559 |
| Feb 11, 2026 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | -7.14% | 1,936,116 |
| Feb 10, 2026 | 111.50 | 114.00 | 110.50 | 112.00 | 112.00 | 0.45% | 828,098 |
| Feb 9, 2026 | 114.50 | 115.50 | 111.50 | 111.50 | 111.50 | 1.36% | 1,509,498 |
| Feb 6, 2026 | 114.50 | 116.50 | 109.50 | 110.00 | 110.00 | -2.65% | 2,811,567 |
| Feb 5, 2026 | 110.00 | 115.50 | 109.50 | 113.00 | 113.00 | 0.44% | 2,322,917 |
| Feb 4, 2026 | 108.00 | 112.50 | 107.50 | 112.50 | 112.50 | 3.69% | 1,195,843 |
| Feb 3, 2026 | 108.00 | 112.00 | 106.50 | 108.50 | 108.50 | 2.84% | 1,513,502 |
| Feb 2, 2026 | 106.00 | 106.50 | 103.00 | 105.50 | 105.50 | -1.40% | 1,767,611 |
| Jan 30, 2026 | 110.00 | 113.00 | 107.00 | 107.00 | 107.00 | -3.60% | 3,032,500 |
| Jan 29, 2026 | 116.50 | 116.50 | 111.00 | 111.00 | 111.00 | -4.31% | 1,124,206 |
| Jan 28, 2026 | 117.00 | 118.50 | 115.50 | 116.00 | 116.00 | 0.87% | 1,341,253 |
| Jan 27, 2026 | 116.00 | 118.50 | 111.50 | 115.00 | 115.00 | -0.43% | 2,462,964 |
| Jan 26, 2026 | 115.50 | 116.50 | 114.00 | 115.50 | 115.50 | 0.87% | 978,930 |
| Jan 23, 2026 | 117.00 | 117.00 | 112.00 | 114.50 | 114.50 | -0.43% | 1,088,535 |
| Jan 22, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,673,311 |
| Jan 21, 2026 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | -4.92% | 1,800,596 |
| Jan 20, 2026 | 121.00 | 122.50 | 118.50 | 122.00 | 122.00 | 0.41% | 1,891,386 |
| Jan 19, 2026 | 124.00 | 124.00 | 118.50 | 121.50 | 121.50 | -2.02% | 2,852,721 |
| Jan 16, 2026 | 130.50 | 132.50 | 123.00 | 124.00 | 124.00 | -1.98% | 6,229,898 |
| Jan 15, 2026 | 125.00 | 129.50 | 123.00 | 126.50 | 126.50 | 3.27% | 7,776,916 |
| Jan 14, 2026 | 123.00 | 123.50 | 120.50 | 122.50 | 122.50 | - | 4,427,152 |
| Jan 13, 2026 | 124.00 | 125.00 | 117.00 | 122.50 | 122.50 | 0.82% | 8,735,602 |
| Jan 12, 2026 | 110.50 | 121.50 | 108.00 | 121.50 | 121.50 | 9.95% | 6,431,745 |
| Jan 9, 2026 | 111.00 | 111.50 | 105.50 | 110.50 | 110.50 | 0.45% | 3,489,725 |
| Jan 8, 2026 | 115.50 | 115.50 | 109.00 | 110.00 | 110.00 | -4.76% | 2,362,897 |
| Jan 7, 2026 | 118.00 | 121.50 | 114.50 | 115.50 | 115.50 | -0.43% | 2,746,832 |