Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 232.00
+2.50 (1.09%)
Sep 9, 2026, 1:30 PM CST
Utechzone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 193.00 | 208.50 | 192.00 | 205.50 | 202.71 | 8.16% | 1,162,103 |
| Aug 7, 2026 | 189.50 | 195.00 | 186.00 | 190.00 | 187.42 | 0.26% | 737,099 |
| Aug 6, 2026 | 189.00 | 190.00 | 180.50 | 189.50 | 186.93 | 1.88% | 635,819 |
| Aug 5, 2026 | 189.00 | 196.00 | 185.00 | 186.00 | 183.48 | 1.92% | 943,200 |
| Aug 4, 2026 | 167.00 | 184.00 | 166.00 | 182.50 | 180.02 | 8.96% | 1,443,073 |
| Aug 3, 2026 | 157.50 | 171.00 | 156.00 | 167.50 | 165.23 | 3.08% | 815,566 |
| Jul 31, 2026 | 164.50 | 165.50 | 160.00 | 162.50 | 160.30 | 7.97% | 747,016 |
| Jul 30, 2026 | 145.00 | 161.00 | 145.00 | 150.50 | 148.46 | -0.99% | 1,225,858 |
| Jul 29, 2026 | 171.00 | 173.00 | 152.00 | 152.00 | 149.94 | -9.79% | 1,766,934 |
| Jul 28, 2026 | 176.00 | 178.00 | 168.50 | 168.50 | 166.21 | -9.16% | 1,298,297 |
| Jul 27, 2026 | 190.50 | 190.50 | 180.00 | 185.50 | 182.98 | -1.33% | 928,530 |
| Jul 24, 2026 | 195.50 | 202.00 | 187.50 | 188.00 | 185.45 | -6.47% | 1,246,069 |
| Jul 23, 2026 | 204.50 | 214.50 | 200.00 | 201.00 | 198.27 | -0.25% | 1,016,818 |
| Jul 22, 2026 | 199.00 | 209.50 | 195.00 | 201.50 | 198.77 | 4.40% | 1,312,277 |
| Jul 21, 2026 | 190.50 | 199.00 | 186.50 | 193.00 | 190.38 | 1.31% | 1,068,960 |
| Jul 20, 2026 | 201.50 | 201.50 | 185.00 | 190.50 | 187.92 | -4.75% | 1,467,397 |
| Jul 17, 2026 | 212.50 | 225.00 | 197.00 | 200.00 | 197.29 | -8.26% | 2,632,471 |
| Jul 16, 2026 | 220.00 | 226.00 | 215.00 | 218.00 | 215.04 | -3.11% | 586,719 |
| Jul 15, 2026 | 222.50 | 227.00 | 215.00 | 225.00 | 221.95 | 0.22% | 1,207,144 |
| Jul 14, 2026 | 217.00 | 224.50 | 200.00 | 224.50 | 221.45 | 2.51% | 1,753,479 |
| Jul 13, 2026 | 237.00 | 244.00 | 219.00 | 219.00 | 216.03 | -9.88% | 2,220,011 |
| Jul 9, 2026 | 237.50 | 248.00 | 235.00 | 243.00 | 239.70 | 2.97% | 1,305,026 |
| Jul 8, 2026 | 240.00 | 245.00 | 232.50 | 236.00 | 232.80 | -1.05% | 1,139,763 |
| Jul 7, 2026 | 250.50 | 269.50 | 234.00 | 238.50 | 235.26 | -3.25% | 2,953,792 |
| Jul 6, 2026 | 265.00 | 265.00 | 246.00 | 246.50 | 243.16 | -5.56% | 2,059,897 |
| Jul 3, 2026 | 270.00 | 270.00 | 250.00 | 261.00 | 257.46 | 0.38% | 3,658,278 |
| Jul 2, 2026 | 231.50 | 260.00 | 230.00 | 260.00 | 256.47 | 9.94% | 2,286,807 |
| Jul 1, 2026 | 244.50 | 247.50 | 236.00 | 236.50 | 233.29 | 0.64% | 1,578,974 |
| Jun 30, 2026 | 221.00 | 238.00 | 221.00 | 235.00 | 231.81 | 6.58% | 1,054,419 |