Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 97.50
+1.00 (1.04%)
At close: Dec 5, 2025
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.50 | 98.00 | 95.20 | 97.50 | 97.50 | 1.04% | 439,911 |
| Dec 4, 2025 | 97.20 | 99.50 | 96.50 | 96.50 | 96.50 | 0.84% | 740,467 |
| Dec 3, 2025 | 94.00 | 97.00 | 93.80 | 95.70 | 95.70 | 2.79% | 880,723 |
| Dec 2, 2025 | 94.90 | 95.70 | 92.80 | 93.10 | 93.10 | -0.75% | 472,740 |
| Dec 1, 2025 | 91.90 | 94.60 | 91.20 | 93.80 | 93.80 | 3.08% | 638,042 |
| Nov 28, 2025 | 90.90 | 91.90 | 89.80 | 91.00 | 91.00 | 0.33% | 283,990 |
| Nov 27, 2025 | 89.70 | 91.00 | 88.80 | 90.70 | 90.70 | 2.02% | 404,294 |
| Nov 26, 2025 | 89.00 | 89.90 | 88.70 | 88.90 | 88.90 | 1.37% | 237,026 |
| Nov 25, 2025 | 86.70 | 88.00 | 86.70 | 87.70 | 87.70 | 1.86% | 180,083 |
| Nov 24, 2025 | 84.00 | 86.20 | 84.00 | 86.10 | 86.10 | 2.62% | 139,262 |
| Nov 21, 2025 | 85.20 | 85.20 | 83.30 | 83.90 | 83.90 | -2.78% | 182,516 |
| Nov 20, 2025 | 84.00 | 86.40 | 83.60 | 86.30 | 86.30 | 4.61% | 262,178 |
| Nov 19, 2025 | 84.40 | 84.40 | 82.40 | 82.50 | 82.50 | -2.25% | 213,490 |
| Nov 18, 2025 | 86.20 | 86.20 | 83.20 | 84.40 | 84.40 | -1.29% | 227,229 |
| Nov 17, 2025 | 84.80 | 85.60 | 84.10 | 85.50 | 85.50 | 1.06% | 185,941 |
| Nov 14, 2025 | 84.90 | 87.50 | 84.30 | 84.60 | 84.60 | -1.86% | 696,673 |
| Nov 13, 2025 | 87.40 | 88.00 | 85.50 | 86.20 | 86.20 | 1.65% | 332,929 |
| Nov 12, 2025 | 83.60 | 85.20 | 83.60 | 84.80 | 84.80 | 1.56% | 246,811 |
| Nov 11, 2025 | 83.60 | 84.20 | 83.00 | 83.50 | 83.50 | -0.12% | 313,875 |
| Nov 10, 2025 | 85.00 | 85.00 | 82.90 | 83.60 | 83.60 | -0.36% | 176,833 |
| Nov 7, 2025 | 86.70 | 86.70 | 83.70 | 83.90 | 83.90 | -3.01% | 248,688 |
| Nov 6, 2025 | 86.60 | 87.20 | 85.00 | 86.50 | 86.50 | 0.58% | 130,570 |
| Nov 5, 2025 | 83.10 | 86.60 | 82.50 | 86.00 | 86.00 | 1.42% | 637,049 |
| Nov 4, 2025 | 88.00 | 88.00 | 84.80 | 84.80 | 84.80 | -3.42% | 416,998 |
| Nov 3, 2025 | 87.70 | 88.80 | 87.10 | 87.80 | 87.80 | 1.04% | 187,008 |
| Oct 31, 2025 | 87.80 | 88.00 | 86.30 | 86.90 | 86.90 | -1.03% | 412,962 |
| Oct 30, 2025 | 89.10 | 89.50 | 87.20 | 87.80 | 87.80 | -1.35% | 302,100 |
| Oct 29, 2025 | 89.40 | 90.60 | 88.90 | 89.00 | 89.00 | -0.45% | 305,900 |
| Oct 28, 2025 | 91.00 | 91.00 | 88.90 | 89.40 | 89.40 | -0.67% | 320,830 |
| Oct 27, 2025 | 92.20 | 92.20 | 89.50 | 90.00 | 90.00 | -0.99% | 381,529 |
| Oct 23, 2025 | 92.00 | 92.00 | 90.50 | 90.90 | 90.90 | -1.20% | 218,351 |
| Oct 22, 2025 | 93.00 | 93.00 | 91.30 | 92.00 | 92.00 | -0.86% | 202,869 |
| Oct 21, 2025 | 91.50 | 95.00 | 91.50 | 92.80 | 92.80 | 2.54% | 459,867 |
| Oct 20, 2025 | 91.30 | 91.70 | 90.30 | 90.50 | 90.50 | -0.88% | 170,711 |
| Oct 17, 2025 | 91.00 | 92.60 | 90.10 | 91.30 | 91.30 | -0.33% | 235,646 |
| Oct 16, 2025 | 91.10 | 92.50 | 90.60 | 91.60 | 91.60 | 0.77% | 241,656 |
| Oct 15, 2025 | 89.90 | 91.30 | 89.70 | 90.90 | 90.90 | 1.11% | 228,535 |
| Oct 14, 2025 | 93.00 | 94.10 | 89.50 | 89.90 | 89.90 | -1.96% | 444,714 |
| Oct 13, 2025 | 85.50 | 91.70 | 85.50 | 91.70 | 91.70 | -0.86% | 429,240 |
| Oct 9, 2025 | 95.00 | 95.00 | 92.40 | 92.50 | 92.50 | -1.80% | 515,772 |
| 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 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 |