Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 260.00
-23.00 (-8.13%)
May 8, 2026, 1:30 PM CST
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,951,819 |
| 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% | 1,259,291 |
| 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 |
| 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 |