U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 95.90
-2.40 (-2.44%)
Oct 9, 2025, 1:30 PM CST
U.D. Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 98.50 | 99.00 | 95.80 | 95.90 | 95.90 | -2.44% | 2,060,927 |
| 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 29, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - | - |
| 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 |
| Sep 22, 2025 | 101.50 | 103.50 | 101.00 | 101.50 | 101.50 | 1.50% | 2,077,988 |
| Sep 19, 2025 | 100.50 | 101.50 | 99.70 | 100.00 | 100.00 | -0.50% | 1,193,584 |
| Sep 18, 2025 | 99.10 | 100.50 | 98.60 | 100.50 | 100.50 | 1.62% | 1,569,828 |
| Sep 17, 2025 | 100.00 | 101.00 | 98.70 | 98.90 | 98.90 | -1.10% | 1,772,329 |
| Sep 16, 2025 | 99.90 | 100.50 | 98.50 | 100.00 | 100.00 | 0.50% | 1,714,114 |
| Sep 15, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -1.97% | 1,955,994 |
| Sep 12, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 1,670,752 |
| Sep 11, 2025 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -2.88% | 2,862,883 |
| Sep 10, 2025 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | 0.97% | 1,672,945 |
| Sep 9, 2025 | 103.50 | 106.00 | 103.00 | 103.00 | 103.00 | - | 2,281,854 |
| Sep 8, 2025 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -2.37% | 2,767,431 |
| Sep 5, 2025 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | 1.93% | 1,418,836 |
| Sep 4, 2025 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | -1.90% | 2,395,833 |
| Sep 3, 2025 | 102.50 | 106.00 | 102.50 | 105.50 | 105.50 | 2.93% | 2,051,341 |
| Sep 2, 2025 | 105.50 | 106.00 | 101.50 | 102.50 | 102.50 | -1.91% | 2,683,081 |
| Sep 1, 2025 | 109.00 | 109.50 | 104.00 | 104.50 | 104.50 | -4.57% | 4,222,865 |
| Aug 29, 2025 | 111.50 | 112.00 | 108.00 | 109.50 | 109.50 | -0.90% | 4,123,617 |
| Aug 28, 2025 | 113.00 | 113.00 | 110.00 | 110.50 | 110.50 | -2.64% | 6,229,672 |
| Aug 27, 2025 | 111.50 | 114.00 | 109.50 | 113.50 | 113.50 | 4.13% | 14,204,101 |
| Aug 26, 2025 | 108.00 | 109.50 | 105.50 | 109.00 | 109.00 | 0.93% | 3,584,955 |
| Aug 25, 2025 | 107.50 | 109.00 | 106.00 | 108.00 | 108.00 | 2.86% | 3,587,886 |
| Aug 22, 2025 | 105.00 | 108.00 | 103.50 | 105.00 | 105.00 | 0.48% | 3,325,878 |
| Aug 21, 2025 | 106.00 | 107.00 | 103.50 | 104.50 | 104.50 | -0.48% | 3,351,948 |
| Aug 20, 2025 | 108.00 | 109.00 | 104.50 | 105.00 | 105.00 | -4.55% | 4,709,025 |
| Aug 19, 2025 | 114.50 | 114.50 | 108.00 | 110.00 | 110.00 | -2.65% | 5,903,630 |
| Aug 18, 2025 | 113.00 | 114.00 | 111.50 | 113.00 | 113.00 | 0.89% | 4,388,925 |
| Aug 15, 2025 | 114.00 | 115.00 | 110.50 | 112.00 | 112.00 | -2.61% | 5,308,407 |
| Aug 14, 2025 | 115.00 | 116.00 | 110.50 | 115.00 | 115.00 | 1.77% | 7,602,499 |
| Aug 13, 2025 | 115.50 | 118.00 | 111.00 | 113.00 | 113.00 | -2.16% | 10,167,856 |
| Aug 12, 2025 | 115.00 | 121.50 | 112.50 | 115.50 | 115.50 | 3.59% | 27,949,497 |
| Aug 11, 2025 | 104.00 | 111.50 | 103.50 | 111.50 | 111.50 | 9.85% | 18,502,766 |
| Aug 8, 2025 | 100.50 | 103.50 | 100.00 | 101.50 | 101.50 | 1.50% | 5,061,703 |
| Aug 7, 2025 | 104.50 | 105.00 | 100.00 | 100.00 | 100.00 | -3.38% | 7,338,671 |
| Aug 6, 2025 | 101.50 | 105.50 | 101.00 | 103.50 | 103.50 | 1.97% | 10,644,963 |
| Aug 5, 2025 | 101.50 | 102.00 | 99.30 | 101.50 | 101.50 | 1.70% | 5,263,308 |
| Aug 4, 2025 | 97.60 | 103.50 | 97.10 | 99.80 | 99.80 | 3.21% | 8,239,766 |
| Aug 1, 2025 | 93.90 | 98.60 | 92.40 | 96.70 | 96.70 | -1.73% | 3,415,642 |
| Jul 31, 2025 | 98.50 | 99.20 | 98.10 | 98.40 | 95.48 | 0.31% | 2,631,327 |