UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan · Delayed Price · Currency is TWD 64.80
0.00 (0.00%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 65.00 | 65.50 | 64.60 | 64.80 | 64.80 | - | 159,493 |
| Aug 11, 2025 | 65.30 | 65.70 | 64.80 | 64.80 | 64.80 | -2.11% | 262,271 |
| Aug 8, 2025 | 67.10 | 67.60 | 66.00 | 66.20 | 66.20 | -0.60% | 270,537 |
| Aug 7, 2025 | 66.30 | 67.60 | 66.00 | 66.60 | 66.60 | 1.68% | 525,917 |
| Aug 6, 2025 | 65.90 | 66.20 | 65.30 | 65.50 | 65.50 | -0.91% | 171,519 |
| Aug 5, 2025 | 65.60 | 66.10 | 65.40 | 66.10 | 66.10 | 1.38% | 339,352 |
| Aug 4, 2025 | 64.00 | 65.50 | 63.90 | 65.20 | 65.20 | 0.62% | 165,755 |
| Aug 1, 2025 | 62.50 | 64.80 | 62.00 | 64.80 | 64.80 | 1.57% | 253,633 |
| Jul 31, 2025 | 64.30 | 64.30 | 63.80 | 63.80 | 63.80 | -0.78% | 201,142 |
| Jul 30, 2025 | 64.80 | 64.80 | 64.00 | 64.30 | 64.30 | -0.62% | 252,465 |
| Jul 29, 2025 | 65.20 | 65.90 | 64.30 | 64.70 | 64.70 | -1.07% | 336,273 |
| Jul 28, 2025 | 65.70 | 66.00 | 65.00 | 65.40 | 65.40 | -0.30% | 151,104 |
| Jul 25, 2025 | 67.40 | 67.40 | 65.20 | 65.60 | 65.60 | -1.06% | 340,139 |
| Jul 24, 2025 | 65.70 | 68.40 | 64.60 | 66.30 | 66.30 | 2.00% | 801,520 |
| Jul 23, 2025 | 65.00 | 65.70 | 64.70 | 65.00 | 65.00 | 0.78% | 229,109 |
| Jul 22, 2025 | 67.60 | 67.80 | 64.50 | 64.50 | 64.50 | -4.44% | 493,722 |
| Jul 21, 2025 | 67.10 | 67.90 | 66.80 | 67.50 | 67.50 | - | 208,769 |
| Jul 18, 2025 | 68.50 | 68.60 | 67.20 | 67.50 | 67.50 | -0.74% | 332,631 |
| Jul 17, 2025 | 68.60 | 69.00 | 67.60 | 68.00 | 68.00 | -0.58% | 584,560 |
| Jul 16, 2025 | 65.70 | 69.50 | 64.80 | 68.40 | 68.40 | 6.38% | 2,545,353 |
| Jul 15, 2025 | 65.00 | 65.20 | 64.20 | 64.30 | 64.30 | -0.77% | 208,385 |
| Jul 14, 2025 | 66.30 | 66.30 | 64.40 | 64.80 | 64.80 | -1.97% | 147,166 |
| Jul 11, 2025 | 65.60 | 66.50 | 64.90 | 66.10 | 66.10 | 2.48% | 304,109 |
| Jul 10, 2025 | 65.20 | 66.30 | 64.40 | 64.50 | 64.50 | -1.53% | 229,576 |
| Jul 9, 2025 | 64.70 | 65.80 | 64.70 | 65.50 | 65.50 | 1.24% | 154,003 |
| Jul 8, 2025 | 65.60 | 66.00 | 64.30 | 64.70 | 64.70 | -1.97% | 248,052 |
| Jul 7, 2025 | 67.60 | 67.60 | 65.90 | 66.00 | 66.00 | -2.37% | 305,542 |
| Jul 4, 2025 | 68.90 | 70.90 | 67.10 | 67.60 | 67.60 | -1.46% | 878,242 |
| Jul 3, 2025 | 68.80 | 70.20 | 68.50 | 68.60 | 68.60 | 0.15% | 584,670 |
| Jul 2, 2025 | 69.70 | 69.70 | 68.30 | 68.50 | 68.50 | -1.72% | 445,755 |
| Jul 1, 2025 | 70.60 | 71.90 | 69.20 | 69.70 | 69.70 | -1.13% | 1,062,748 |
| Jun 30, 2025 | 70.60 | 72.20 | 69.90 | 70.50 | 70.50 | 2.17% | 3,335,702 |
| Jun 27, 2025 | 68.50 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 2,287,198 |
| Jun 26, 2025 | 69.50 | 72.80 | 69.50 | 71.00 | 68.00 | 2.01% | 1,027,496 |
| Jun 25, 2025 | 70.90 | 70.90 | 69.20 | 69.60 | 66.66 | 0.43% | 270,897 |
| Jun 24, 2025 | 68.90 | 70.20 | 68.70 | 69.30 | 66.37 | 2.21% | 449,782 |
| Jun 23, 2025 | 65.40 | 68.20 | 65.00 | 67.80 | 64.94 | -0.29% | 517,953 |
| Jun 20, 2025 | 69.00 | 69.50 | 67.10 | 68.00 | 65.13 | -1.45% | 304,934 |
| Jun 19, 2025 | 70.00 | 70.40 | 68.80 | 69.00 | 66.08 | -1.43% | 353,339 |
| Jun 18, 2025 | 71.90 | 72.00 | 69.70 | 70.00 | 67.04 | -2.10% | 709,318 |
| Jun 17, 2025 | 69.50 | 72.00 | 69.50 | 71.50 | 68.48 | 3.17% | 830,918 |
| Jun 16, 2025 | 69.50 | 69.60 | 68.70 | 69.30 | 66.37 | -0.72% | 279,913 |
| Jun 13, 2025 | 71.60 | 71.60 | 69.70 | 69.80 | 66.85 | -3.06% | 570,513 |
| Jun 12, 2025 | 70.20 | 72.90 | 69.40 | 72.00 | 68.96 | 3.45% | 1,336,565 |
| Jun 11, 2025 | 70.00 | 70.50 | 69.00 | 69.60 | 66.66 | -0.85% | 607,128 |
| Jun 10, 2025 | 70.10 | 72.50 | 70.10 | 70.20 | 67.23 | 3.08% | 2,277,088 |
| Jun 9, 2025 | 69.30 | 69.30 | 67.90 | 68.10 | 65.22 | -0.87% | 278,282 |
| Jun 6, 2025 | 69.60 | 70.70 | 68.70 | 68.70 | 65.80 | -0.87% | 811,563 |
| Jun 5, 2025 | 67.60 | 71.50 | 67.60 | 69.30 | 66.37 | 3.43% | 1,908,179 |
| Jun 4, 2025 | 66.50 | 67.40 | 66.50 | 67.00 | 64.17 | 1.36% | 267,250 |