Utechzone Co., Ltd. (TPEX:3455)
Taiwan · Delayed Price · Currency is TWD 243.00
+7.00 (2.97%)
At close: Jul 9, 2026
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |