UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan · Delayed Price · Currency is TWD 65.80
+0.30 (0.46%)
Feb 11, 2026, 1:30 PM CST
UVAT Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 65.50 | 67.00 | 64.40 | 65.80 | 65.80 | 0.46% | 329,219 |
| Feb 10, 2026 | 66.50 | 68.10 | 65.10 | 65.50 | 65.50 | -1.95% | 424,991 |
| Feb 9, 2026 | 67.80 | 68.00 | 66.10 | 66.80 | 66.80 | 0.60% | 318,188 |
| Feb 6, 2026 | 68.50 | 68.50 | 64.40 | 66.40 | 66.40 | -3.77% | 516,651 |
| Feb 5, 2026 | 69.60 | 71.00 | 68.50 | 69.00 | 69.00 | 0.73% | 465,194 |
| Feb 4, 2026 | 66.20 | 69.80 | 66.10 | 68.50 | 68.50 | 3.16% | 480,396 |
| Feb 3, 2026 | 65.20 | 66.60 | 64.50 | 66.40 | 66.40 | 2.63% | 437,215 |
| Feb 2, 2026 | 66.60 | 67.20 | 64.10 | 64.70 | 64.70 | -2.85% | 486,752 |
| Jan 30, 2026 | 68.00 | 68.00 | 65.50 | 66.60 | 66.60 | -2.06% | 526,012 |
| Jan 29, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 460,227 |
| Jan 28, 2026 | 69.50 | 71.20 | 69.20 | 70.00 | 70.00 | 2.04% | 579,530 |
| Jan 27, 2026 | 70.80 | 71.00 | 68.30 | 68.60 | 68.60 | -2.97% | 646,065 |
| Jan 26, 2026 | 69.90 | 70.80 | 69.50 | 70.70 | 70.70 | 2.46% | 465,927 |
| Jan 23, 2026 | 69.70 | 70.20 | 68.60 | 69.00 | 69.00 | -0.72% | 475,574 |
| Jan 22, 2026 | 70.00 | 70.00 | 68.50 | 69.50 | 69.50 | 1.31% | 634,391 |
| Jan 21, 2026 | 69.70 | 72.50 | 68.40 | 68.60 | 68.60 | -1.58% | 1,517,825 |
| Jan 20, 2026 | 70.60 | 71.80 | 69.60 | 69.70 | 69.70 | -1.97% | 939,023 |
| Jan 19, 2026 | 71.00 | 72.30 | 69.70 | 71.10 | 71.10 | - | 1,091,354 |
| Jan 16, 2026 | 72.90 | 76.20 | 71.00 | 71.10 | 71.10 | -0.42% | 2,829,421 |
| Jan 15, 2026 | 70.40 | 75.30 | 70.20 | 71.40 | 71.40 | 1.42% | 3,601,917 |
| Jan 14, 2026 | 70.10 | 71.40 | 69.50 | 70.40 | 70.40 | 0.72% | 997,551 |
| Jan 13, 2026 | 71.00 | 72.50 | 69.00 | 69.90 | 69.90 | -1.13% | 1,920,218 |
| Jan 12, 2026 | 69.00 | 71.90 | 69.00 | 70.70 | 70.70 | 3.82% | 2,818,538 |
| Jan 9, 2026 | 70.20 | 70.20 | 65.00 | 68.10 | 68.10 | -2.85% | 1,589,909 |
| Jan 8, 2026 | 72.90 | 73.30 | 69.10 | 70.10 | 70.10 | -3.84% | 2,386,985 |
| Jan 7, 2026 | 69.80 | 73.90 | 68.80 | 72.90 | 72.90 | 4.14% | 3,333,943 |
| Jan 6, 2026 | 69.80 | 71.00 | 68.70 | 70.00 | 70.00 | -1.13% | 1,619,380 |
| Jan 5, 2026 | 69.10 | 72.00 | 68.20 | 70.80 | 70.80 | 2.46% | 4,596,248 |
| Jan 2, 2026 | 65.80 | 70.90 | 65.30 | 69.10 | 69.10 | 5.98% | 3,216,698 |
| Dec 31, 2025 | 65.00 | 67.00 | 64.20 | 65.20 | 65.20 | 0.93% | 1,233,268 |
| Dec 30, 2025 | 64.50 | 66.80 | 63.60 | 64.60 | 64.60 | -1.82% | 2,121,154 |
| Dec 29, 2025 | 60.60 | 66.30 | 60.60 | 65.80 | 65.80 | 9.12% | 3,494,624 |
| Dec 26, 2025 | 60.60 | 60.80 | 59.90 | 60.30 | 60.30 | -0.66% | 245,784 |
| Dec 24, 2025 | 60.20 | 61.50 | 59.00 | 60.70 | 60.70 | 3.41% | 421,399 |
| Dec 23, 2025 | 58.80 | 60.40 | 58.60 | 58.70 | 58.70 | 0.17% | 190,153 |
| Dec 22, 2025 | 58.70 | 60.00 | 58.50 | 58.60 | 58.60 | 1.03% | 127,501 |
| Dec 19, 2025 | 58.10 | 58.70 | 57.40 | 58.00 | 58.00 | 0.35% | 109,333 |
| Dec 18, 2025 | 58.60 | 58.60 | 57.70 | 57.80 | 57.80 | -1.70% | 90,163 |
| Dec 17, 2025 | 58.30 | 59.50 | 58.30 | 58.80 | 58.80 | 0.86% | 124,792 |
| Dec 16, 2025 | 59.50 | 59.50 | 57.10 | 58.30 | 58.30 | -2.51% | 153,277 |
| Dec 15, 2025 | 57.50 | 60.60 | 57.50 | 59.80 | 59.80 | 2.40% | 218,944 |
| Dec 12, 2025 | 58.70 | 59.00 | 57.80 | 58.40 | 58.40 | -0.51% | 125,289 |
| Dec 11, 2025 | 58.00 | 59.00 | 57.50 | 58.70 | 58.70 | -0.51% | 359,120 |
| Dec 10, 2025 | 59.00 | 59.40 | 58.90 | 59.00 | 59.00 | - | 130,273 |
| Dec 9, 2025 | 59.90 | 59.90 | 59.00 | 59.00 | 59.00 | -1.01% | 107,701 |
| Dec 8, 2025 | 59.80 | 60.00 | 59.00 | 59.60 | 59.60 | 0.51% | 126,864 |
| Dec 5, 2025 | 59.60 | 60.00 | 59.10 | 59.30 | 59.30 | -1.00% | 114,179 |
| Dec 4, 2025 | 61.00 | 61.10 | 59.90 | 59.90 | 59.90 | -0.50% | 141,658 |
| Dec 3, 2025 | 59.50 | 60.80 | 59.30 | 60.20 | 60.20 | 1.52% | 308,272 |
| Dec 2, 2025 | 61.00 | 61.30 | 59.10 | 59.30 | 59.30 | -1.82% | 618,007 |