Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 248.50
-13.50 (-5.15%)
Oct 22, 2026, 2:31 PM CST
Utechzone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 265.00 | 270.00 | 246.50 | 248.50 | 248.50 | -5.15% | 1,812,202 |
| Oct 21, 2026 | 267.00 | 268.50 | 260.00 | 262.00 | 262.00 | 1.95% | 959,302 |
| Oct 20, 2026 | 258.00 | 269.00 | 256.00 | 257.00 | 257.00 | 0.39% | 1,784,339 |
| Oct 19, 2026 | 267.00 | 272.00 | 253.00 | 256.00 | 256.00 | -7.58% | 3,136,436 |
| Oct 16, 2026 | 268.00 | 293.00 | 267.00 | 277.00 | 277.00 | 2.97% | 4,612,103 |
| Oct 15, 2026 | 278.00 | 284.00 | 263.00 | 269.00 | 269.00 | -6.76% | 3,859,416 |
| Oct 14, 2026 | 300.00 | 308.00 | 285.50 | 288.50 | 288.50 | -0.86% | 6,720,885 |
| Oct 13, 2026 | 285.00 | 293.00 | 275.00 | 291.00 | 291.00 | -0.17% | 1,711,260 |
| Oct 12, 2026 | 282.00 | 295.00 | 281.50 | 291.50 | 291.50 | 2.64% | 1,479,784 |
| Oct 8, 2026 | 283.00 | 284.00 | 273.00 | 284.00 | 284.00 | 1.07% | 817,516 |
| Oct 7, 2026 | 277.50 | 282.50 | 277.50 | 281.00 | 281.00 | 1.26% | 660,400 |
| Oct 6, 2026 | 284.00 | 284.00 | 276.00 | 277.50 | 277.50 | -2.12% | 1,457,445 |
| Oct 5, 2026 | 286.00 | 295.50 | 274.00 | 283.50 | 283.50 | 1.25% | 8,870,462 |
| Oct 2, 2026 | 287.00 | 295.00 | 277.00 | 280.00 | 280.00 | -2.44% | 6,578,410 |
| Oct 1, 2026 | 266.00 | 292.00 | 258.00 | 287.00 | 287.00 | 7.49% | 3,975,944 |
| Sep 30, 2026 | 268.50 | 279.00 | 260.50 | 267.00 | 267.00 | - | 5,809,978 |
| Sep 29, 2026 | 258.50 | 276.00 | 256.00 | 267.00 | 267.00 | 3.49% | 5,606,347 |
| Sep 24, 2026 | 242.00 | 265.00 | 242.00 | 258.00 | 258.00 | 5.74% | 3,608,316 |
| Sep 23, 2026 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | -1.41% | 666,091 |
| Sep 22, 2026 | 257.50 | 260.50 | 246.00 | 247.50 | 247.50 | -3.51% | 1,675,276 |
| Sep 21, 2026 | 252.00 | 263.50 | 251.00 | 256.50 | 256.50 | 0.39% | 2,147,522 |
| Sep 18, 2026 | 255.00 | 256.00 | 243.00 | 255.50 | 255.50 | 3.86% | 2,629,635 |
| Sep 17, 2026 | 242.50 | 263.00 | 239.50 | 246.00 | 246.00 | 2.29% | 4,337,018 |
| Sep 16, 2026 | 228.50 | 244.50 | 228.50 | 240.50 | 240.50 | 6.65% | 1,333,085 |
| Sep 15, 2026 | 228.50 | 233.50 | 225.50 | 225.50 | 225.50 | -2.17% | 790,129 |
| Sep 14, 2026 | 230.00 | 237.00 | 222.50 | 230.50 | 230.50 | -1.28% | 1,434,056 |
| Sep 11, 2026 | 229.00 | 241.00 | 222.00 | 233.50 | 233.50 | 1.97% | 2,876,320 |
| Sep 10, 2026 | 230.00 | 243.00 | 227.50 | 229.00 | 229.00 | -1.29% | 1,277,497 |
| Sep 9, 2026 | 230.00 | 236.50 | 229.00 | 232.00 | 232.00 | 1.09% | 591,743 |
| Sep 8, 2026 | 235.00 | 236.50 | 227.50 | 229.50 | 229.50 | -2.34% | 1,119,050 |
| Sep 7, 2026 | 242.50 | 242.50 | 233.00 | 235.00 | 235.00 | -0.63% | 1,459,719 |
| Sep 4, 2026 | 248.00 | 249.00 | 231.50 | 236.50 | 236.50 | -1.05% | 1,907,761 |
| Sep 3, 2026 | 260.00 | 273.50 | 239.00 | 239.00 | 239.00 | -6.82% | 3,987,896 |
| Sep 2, 2026 | 263.50 | 270.00 | 255.00 | 256.50 | 256.50 | -3.21% | 2,486,667 |
| Sep 1, 2026 | 270.00 | 271.50 | 253.50 | 265.00 | 265.00 | 3.13% | 3,322,901 |
| Aug 31, 2026 | 255.00 | 272.50 | 245.50 | 260.50 | 256.97 | 2.56% | 4,217,010 |
| Aug 28, 2026 | 256.50 | 257.00 | 247.00 | 254.00 | 250.55 | -0.20% | 2,019,012 |
| Aug 27, 2026 | 239.50 | 262.00 | 239.00 | 254.50 | 251.05 | 6.26% | 3,608,460 |
| Aug 26, 2026 | 240.00 | 250.00 | 236.50 | 239.50 | 236.25 | -0.21% | 1,486,668 |
| Aug 25, 2026 | 232.00 | 240.50 | 223.50 | 240.00 | 236.74 | 3.23% | 1,204,738 |
| Aug 24, 2026 | 235.50 | 241.00 | 231.50 | 232.50 | 229.35 | -1.27% | 1,040,935 |
| Aug 21, 2026 | 239.00 | 241.50 | 234.50 | 235.50 | 232.31 | -3.09% | 860,620 |
| Aug 20, 2026 | 248.00 | 249.50 | 238.00 | 243.00 | 239.70 | -1.62% | 1,865,222 |
| Aug 19, 2026 | 245.00 | 260.00 | 243.50 | 247.00 | 243.65 | -4.26% | 3,405,410 |
| Aug 18, 2026 | 253.00 | 271.50 | 251.00 | 258.00 | 254.50 | 1.98% | 8,557,730 |
| Aug 17, 2026 | 232.00 | 253.00 | 227.00 | 253.00 | 249.57 | 10.00% | 3,831,358 |
| Aug 14, 2026 | 227.50 | 236.50 | 222.00 | 230.00 | 226.88 | 2.22% | 2,436,131 |
| Aug 13, 2026 | 222.00 | 231.50 | 217.00 | 225.00 | 221.95 | 1.35% | 2,765,769 |
| Aug 12, 2026 | 202.00 | 222.00 | 201.50 | 222.00 | 218.99 | 9.90% | 1,387,477 |
| Aug 11, 2026 | 202.00 | 203.00 | 192.50 | 202.00 | 199.26 | -1.70% | 757,173 |