Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 241.50
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 249.50 | 251.50 | 241.50 | 241.50 | 241.50 | - | 1,666,165 |
| May 28, 2026 | 249.50 | 255.50 | 237.00 | 241.50 | 241.50 | -5.48% | 3,976,837 |
| May 27, 2026 | 274.00 | 274.00 | 255.00 | 255.50 | 255.50 | -5.89% | 3,357,139 |
| May 26, 2026 | 276.50 | 285.00 | 270.00 | 271.50 | 271.50 | -1.45% | 2,682,023 |
| May 25, 2026 | 293.50 | 294.00 | 268.00 | 275.50 | 275.50 | -5.97% | 4,898,356 |
| May 22, 2026 | 306.00 | 306.50 | 291.50 | 293.00 | 293.00 | -5.48% | 4,080,881 |
| May 21, 2026 | 293.00 | 310.00 | 290.00 | 310.00 | 310.00 | 9.15% | 1,037,882 |
| May 20, 2026 | 274.00 | 285.50 | 274.00 | 284.00 | 284.00 | 3.84% | 425,799 |
| May 19, 2026 | 271.00 | 276.50 | 271.00 | 273.50 | 273.50 | -1.26% | 249,284 |
| May 18, 2026 | 269.00 | 277.00 | 258.00 | 277.00 | 277.00 | 4.73% | 375,727 |
| May 15, 2026 | 289.00 | 289.00 | 264.00 | 264.50 | 264.50 | -7.36% | 500,538 |
| May 14, 2026 | 295.00 | 295.00 | 285.00 | 285.50 | 285.50 | -0.17% | 285,430 |
| May 13, 2026 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | -2.05% | 459,310 |
| May 12, 2026 | 292.00 | 295.00 | 290.00 | 292.00 | 292.00 | 2.10% | 537,891 |
| May 11, 2026 | 258.00 | 286.00 | 254.50 | 286.00 | 286.00 | 10.00% | 907,885 |
| May 8, 2026 | 283.00 | 283.00 | 260.00 | 260.00 | 260.00 | -8.13% | 1,092,322 |
| May 7, 2026 | 293.00 | 301.50 | 280.50 | 283.00 | 283.00 | -5.03% | 5,292,452 |
| May 6, 2026 | 322.50 | 322.50 | 295.00 | 298.00 | 298.00 | 1.53% | 10,133,520 |
| May 5, 2026 | 284.00 | 293.50 | 283.00 | 293.50 | 293.50 | 9.93% | 1,721,933 |
| May 4, 2026 | 243.00 | 267.00 | 243.00 | 267.00 | 267.00 | 9.88% | 1,979,366 |
| Apr 30, 2026 | 245.00 | 254.50 | 231.00 | 243.00 | 243.00 | 1.67% | 10,951,810 |
| Apr 29, 2026 | 222.50 | 239.00 | 222.00 | 239.00 | 239.00 | 9.89% | 4,699,889 |
| Apr 28, 2026 | 197.00 | 217.50 | 192.00 | 217.50 | 217.50 | 9.85% | 2,201,150 |
| Apr 27, 2026 | 218.00 | 218.00 | 198.00 | 198.00 | 198.00 | -7.91% | 1,568,563 |
| Apr 24, 2026 | 215.00 | 226.00 | 206.00 | 215.00 | 215.00 | 0.47% | 1,450,010 |
| Apr 23, 2026 | 226.50 | 228.00 | 196.50 | 214.00 | 214.00 | -1.83% | 2,493,244 |
| Apr 22, 2026 | 220.50 | 226.50 | 217.00 | 218.00 | 218.00 | -3.11% | 1,677,355 |
| Apr 21, 2026 | 220.00 | 229.50 | 209.00 | 225.00 | 225.00 | 6.38% | 2,730,362 |
| Apr 20, 2026 | 197.00 | 211.50 | 197.00 | 211.50 | 211.50 | 9.87% | 2,133,057 |
| Apr 17, 2026 | 186.50 | 194.00 | 184.50 | 192.50 | 192.50 | 3.49% | 1,539,458 |
| Apr 16, 2026 | 184.00 | 188.50 | 180.00 | 186.00 | 186.00 | 2.20% | 1,448,103 |
| Apr 15, 2026 | 184.00 | 186.00 | 180.50 | 182.00 | 182.00 | -1.09% | 1,348,679 |
| Apr 14, 2026 | 189.50 | 189.50 | 180.50 | 184.00 | 184.00 | -3.16% | 2,650,447 |
| Apr 13, 2026 | 186.50 | 193.50 | 181.50 | 190.00 | 190.00 | -1.81% | 7,412,243 |
| Apr 10, 2026 | 202.00 | 202.00 | 183.50 | 193.50 | 193.50 | 5.16% | 18,832,630 |
| Apr 9, 2026 | 184.00 | 184.00 | 171.50 | 184.00 | 184.00 | 9.85% | 9,693,781 |
| Apr 8, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 9.84% | 1,090,431 |
| Apr 7, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 9.71% | 1,275,298 |
| Apr 2, 2026 | 129.00 | 139.00 | 128.50 | 139.00 | 139.00 | 9.88% | 4,138,137 |
| Apr 1, 2026 | 126.50 | 128.00 | 125.50 | 126.50 | 126.50 | 2.43% | 912,527 |
| Mar 31, 2026 | 128.50 | 129.50 | 123.00 | 123.50 | 123.50 | -3.89% | 2,685,827 |
| Mar 30, 2026 | 128.00 | 131.00 | 125.50 | 128.50 | 128.50 | -1.53% | 2,674,915 |
| 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 |