U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 101.00
+0.50 (0.50%)
Dec 5, 2025, 1:30 PM CST
U.D. Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 0.50% | 681,149 |
| Dec 4, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | -1.95% | 962,783 |
| Dec 3, 2025 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 0.49% | 877,083 |
| Dec 2, 2025 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | -0.49% | 1,008,841 |
| Dec 1, 2025 | 105.00 | 105.50 | 102.50 | 102.50 | 102.50 | -1.91% | 1,226,917 |
| Nov 28, 2025 | 103.50 | 106.00 | 103.00 | 104.50 | 104.50 | 0.48% | 2,080,858 |
| Nov 27, 2025 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 0.48% | 2,072,540 |
| Nov 26, 2025 | 101.50 | 104.00 | 101.00 | 103.50 | 103.50 | 3.50% | 3,238,946 |
| Nov 25, 2025 | 100.50 | 101.00 | 99.30 | 100.00 | 100.00 | 1.01% | 1,116,072 |
| Nov 24, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -0.40% | 1,672,646 |
| Nov 21, 2025 | 99.00 | 103.00 | 98.00 | 99.40 | 99.40 | -2.55% | 2,945,526 |
| Nov 20, 2025 | 98.50 | 102.00 | 97.70 | 102.00 | 102.00 | 4.94% | 4,454,480 |
| Nov 19, 2025 | 95.60 | 97.50 | 95.00 | 97.20 | 97.20 | 1.78% | 1,480,567 |
| Nov 18, 2025 | 97.10 | 98.30 | 95.50 | 95.50 | 95.50 | -2.85% | 2,381,681 |
| Nov 17, 2025 | 100.50 | 101.00 | 98.00 | 98.30 | 98.30 | -1.70% | 2,917,831 |
| Nov 14, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 3,401,889 |
| Nov 13, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 3,206,989 |
| Nov 12, 2025 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 4,417,289 |
| Nov 11, 2025 | 102.50 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 4,743,893 |
| Nov 10, 2025 | 104.00 | 105.00 | 101.50 | 102.00 | 102.00 | -2.39% | 3,445,968 |
| Nov 7, 2025 | 107.00 | 107.00 | 102.50 | 104.50 | 104.50 | -7.93% | 12,171,640 |
| Nov 6, 2025 | 111.00 | 117.00 | 108.00 | 113.50 | 113.50 | 3.65% | 16,110,440 |
| Nov 5, 2025 | 102.00 | 109.50 | 102.00 | 109.50 | 109.50 | 5.29% | 5,643,502 |
| Nov 4, 2025 | 107.50 | 108.50 | 103.50 | 104.00 | 104.00 | -3.26% | 3,102,221 |
| Nov 3, 2025 | 107.00 | 110.50 | 105.50 | 107.50 | 107.50 | 1.42% | 8,540,356 |
| Oct 31, 2025 | 101.00 | 106.50 | 101.00 | 106.00 | 106.00 | 6.21% | 6,049,346 |
| Oct 30, 2025 | 101.50 | 102.00 | 99.60 | 99.80 | 99.80 | -0.70% | 1,808,608 |
| Oct 29, 2025 | 105.50 | 106.00 | 100.00 | 100.50 | 100.50 | -3.83% | 4,206,586 |
| Oct 28, 2025 | 105.00 | 106.50 | 103.00 | 104.50 | 104.50 | -0.95% | 3,340,843 |
| Oct 27, 2025 | 106.50 | 106.50 | 103.00 | 105.50 | 105.50 | - | 5,627,223 |
| Oct 23, 2025 | 99.50 | 106.00 | 99.30 | 105.50 | 105.50 | 5.71% | 8,947,760 |
| Oct 22, 2025 | 99.70 | 101.50 | 99.30 | 99.80 | 99.80 | 0.60% | 3,837,844 |
| Oct 21, 2025 | 93.30 | 100.50 | 93.30 | 99.20 | 99.20 | 7.01% | 4,009,297 |
| Oct 20, 2025 | 93.40 | 93.80 | 92.60 | 92.70 | 92.70 | -0.32% | 808,082 |
| Oct 17, 2025 | 94.10 | 94.30 | 93.00 | 93.00 | 93.00 | -1.59% | 959,549 |
| Oct 16, 2025 | 94.60 | 96.50 | 94.00 | 94.50 | 94.50 | 0.53% | 1,342,601 |
| Oct 15, 2025 | 94.20 | 94.70 | 93.00 | 94.00 | 94.00 | 1.08% | 693,474 |
| Oct 14, 2025 | 95.40 | 97.60 | 92.30 | 93.00 | 93.00 | -1.59% | 1,925,223 |
| Oct 13, 2025 | 90.20 | 94.50 | 90.10 | 94.50 | 94.50 | -1.46% | 1,707,013 |
| Oct 9, 2025 | 98.50 | 99.00 | 95.80 | 95.90 | 95.90 | -2.44% | 2,061,576 |
| Oct 8, 2025 | 96.70 | 99.20 | 96.30 | 98.30 | 98.30 | 0.92% | 1,069,586 |
| Oct 7, 2025 | 95.90 | 98.30 | 95.10 | 97.40 | 97.40 | 1.56% | 1,599,685 |
| Oct 3, 2025 | 96.60 | 97.60 | 95.70 | 95.90 | 95.90 | -0.72% | 1,068,448 |
| Oct 2, 2025 | 99.10 | 99.30 | 96.40 | 96.60 | 96.60 | -1.33% | 1,280,807 |
| Oct 1, 2025 | 97.50 | 99.40 | 97.50 | 97.90 | 97.90 | 0.62% | 1,236,600 |
| Sep 30, 2025 | 96.10 | 97.70 | 94.80 | 97.30 | 97.30 | 1.78% | 1,129,421 |
| Sep 26, 2025 | 98.80 | 98.80 | 94.60 | 95.60 | 95.60 | -3.24% | 3,219,550 |
| Sep 25, 2025 | 100.00 | 101.50 | 98.80 | 98.80 | 98.80 | -1.20% | 1,677,152 |
| Sep 24, 2025 | 100.50 | 101.50 | 99.50 | 100.00 | 100.00 | - | 1,223,160 |
| Sep 23, 2025 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | -1.48% | 1,750,336 |