Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 158.50
+6.50 (4.28%)
Jul 30, 2026, 9:54 AM CST
Utechzone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 171.00 | 173.00 | 152.00 | 152.00 | 152.00 | -9.79% | 1,746,185 |
| Jul 28, 2026 | 176.00 | 178.00 | 168.50 | 168.50 | 168.50 | -9.16% | 1,298,297 |
| Jul 27, 2026 | 190.50 | 190.50 | 180.00 | 185.50 | 185.50 | -1.33% | 928,530 |
| Jul 24, 2026 | 195.50 | 202.00 | 187.50 | 188.00 | 188.00 | -6.47% | 1,246,069 |
| Jul 23, 2026 | 204.50 | 214.50 | 200.00 | 201.00 | 201.00 | -0.25% | 1,016,818 |
| Jul 22, 2026 | 199.00 | 209.50 | 195.00 | 201.50 | 201.50 | 4.40% | 1,312,277 |
| Jul 21, 2026 | 190.50 | 199.00 | 186.50 | 193.00 | 193.00 | 1.31% | 1,068,960 |
| Jul 20, 2026 | 201.50 | 201.50 | 185.00 | 190.50 | 190.50 | -4.75% | 1,467,397 |
| Jul 17, 2026 | 212.50 | 225.00 | 197.00 | 200.00 | 200.00 | -8.26% | 2,632,471 |
| Jul 16, 2026 | 220.00 | 226.00 | 215.00 | 218.00 | 218.00 | -3.11% | 586,719 |
| Jul 15, 2026 | 222.50 | 227.00 | 215.00 | 225.00 | 225.00 | 0.22% | 1,207,144 |
| Jul 14, 2026 | 217.00 | 224.50 | 200.00 | 224.50 | 224.50 | 2.51% | 1,753,479 |
| Jul 13, 2026 | 237.00 | 244.00 | 219.00 | 219.00 | 219.00 | -9.88% | 2,220,011 |
| Jul 9, 2026 | 237.50 | 248.00 | 235.00 | 243.00 | 243.00 | 2.97% | 1,305,026 |
| Jul 8, 2026 | 240.00 | 245.00 | 232.50 | 236.00 | 236.00 | -1.05% | 1,139,763 |
| Jul 7, 2026 | 250.50 | 269.50 | 234.00 | 238.50 | 238.50 | -3.25% | 2,953,792 |
| Jul 6, 2026 | 265.00 | 265.00 | 246.00 | 246.50 | 246.50 | -5.56% | 2,059,897 |
| Jul 3, 2026 | 270.00 | 270.00 | 250.00 | 261.00 | 261.00 | 0.38% | 3,658,278 |
| Jul 2, 2026 | 231.50 | 260.00 | 230.00 | 260.00 | 260.00 | 9.94% | 2,286,807 |
| Jul 1, 2026 | 244.50 | 247.50 | 236.00 | 236.50 | 236.50 | 0.64% | 1,578,974 |
| Jun 30, 2026 | 221.00 | 238.00 | 221.00 | 235.00 | 235.00 | 6.58% | 1,054,419 |
| Jun 29, 2026 | 221.00 | 229.00 | 216.00 | 220.50 | 220.50 | -0.45% | 1,110,354 |
| Jun 26, 2026 | 239.00 | 244.50 | 221.50 | 221.50 | 221.50 | -9.03% | 1,757,787 |
| Jun 25, 2026 | 263.00 | 263.00 | 241.50 | 243.50 | 243.50 | -5.25% | 2,281,043 |
| Jun 24, 2026 | 256.50 | 271.50 | 252.00 | 257.00 | 257.00 | -3.56% | 2,330,281 |
| Jun 23, 2026 | 273.50 | 279.00 | 259.50 | 266.50 | 266.50 | 0.19% | 5,343,414 |
| Jun 22, 2026 | 249.00 | 266.00 | 243.50 | 266.00 | 266.00 | 9.92% | 3,829,403 |
| Jun 18, 2026 | 229.00 | 244.50 | 227.00 | 242.00 | 242.00 | 6.14% | 1,517,403 |
| Jun 17, 2026 | 235.50 | 237.00 | 223.50 | 228.00 | 228.00 | -3.80% | 1,446,266 |
| Jun 16, 2026 | 260.00 | 260.50 | 235.00 | 237.00 | 237.00 | -0.21% | 4,251,564 |
| Jun 15, 2026 | 221.50 | 237.50 | 220.00 | 237.50 | 237.50 | 9.95% | 987,178 |
| Jun 12, 2026 | 219.00 | 223.00 | 211.50 | 216.00 | 216.00 | 4.10% | 1,190,709 |
| Jun 11, 2026 | 203.00 | 221.50 | 201.00 | 207.50 | 207.50 | 0.97% | 1,907,330 |
| Jun 10, 2026 | 210.00 | 220.00 | 205.00 | 205.50 | 205.50 | -4.64% | 1,212,693 |
| Jun 9, 2026 | 212.00 | 215.50 | 207.50 | 215.50 | 215.50 | 3.11% | 1,014,613 |
| Jun 8, 2026 | 198.00 | 210.50 | 198.00 | 209.00 | 209.00 | -5.00% | 1,269,754 |
| Jun 5, 2026 | 225.00 | 227.00 | 216.50 | 220.00 | 220.00 | -2.22% | 1,738,953 |
| Jun 4, 2026 | 226.00 | 232.50 | 222.50 | 225.00 | 225.00 | -2.39% | 1,194,206 |
| Jun 3, 2026 | 233.00 | 237.50 | 230.50 | 230.50 | 230.50 | -0.86% | 1,193,293 |
| Jun 2, 2026 | 248.00 | 248.50 | 229.50 | 232.50 | 232.50 | -4.71% | 1,913,562 |
| Jun 1, 2026 | 242.50 | 247.00 | 240.00 | 244.00 | 244.00 | 1.04% | 1,557,030 |
| 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 |