U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 105.50
+2.00 (1.93%)
Sep 5, 2025, 1:30 PM CST
U.D. Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 98.60 | 99.50 | 97.20 | 98.10 | 95.19 | - | 2,553,865 |
| Jul 29, 2025 | 100.50 | 101.00 | 97.80 | 98.10 | 95.19 | -2.39% | 4,304,838 |
| Jul 28, 2025 | 97.20 | 101.50 | 96.30 | 100.50 | 97.52 | 3.61% | 8,272,515 |
| Jul 25, 2025 | 98.00 | 99.00 | 97.00 | 97.00 | 94.12 | -0.61% | 3,245,577 |
| Jul 24, 2025 | 98.80 | 99.00 | 97.20 | 97.60 | 94.70 | -0.81% | 4,326,374 |
| Jul 23, 2025 | 96.70 | 98.40 | 95.50 | 98.40 | 95.48 | 3.58% | 9,429,423 |
| Jul 22, 2025 | 94.50 | 99.00 | 94.50 | 95.00 | 92.18 | 0.74% | 8,883,807 |
| Jul 21, 2025 | 94.20 | 94.70 | 92.50 | 94.30 | 91.50 | 0.11% | 2,292,070 |
| Jul 18, 2025 | 96.40 | 96.40 | 94.10 | 94.20 | 91.40 | -2.28% | 3,515,153 |
| Jul 17, 2025 | 94.60 | 96.40 | 93.70 | 96.40 | 93.54 | 2.66% | 5,429,040 |
| Jul 16, 2025 | 92.80 | 95.90 | 92.20 | 93.90 | 91.11 | 1.84% | 3,628,931 |
| Jul 15, 2025 | 91.00 | 92.50 | 90.90 | 92.20 | 89.46 | 1.43% | 1,428,498 |
| Jul 14, 2025 | 93.20 | 93.40 | 90.40 | 90.90 | 88.20 | -1.73% | 1,748,335 |
| Jul 11, 2025 | 91.30 | 93.20 | 91.00 | 92.50 | 89.75 | 1.76% | 1,857,195 |
| Jul 10, 2025 | 89.30 | 92.80 | 89.10 | 90.90 | 88.20 | 1.68% | 2,433,310 |
| Jul 9, 2025 | 89.10 | 90.30 | 88.70 | 89.40 | 86.75 | 0.45% | 1,196,932 |
| Jul 8, 2025 | 89.00 | 90.40 | 88.70 | 89.00 | 86.36 | -1.11% | 1,396,771 |
| Jul 7, 2025 | 89.50 | 90.80 | 87.80 | 90.00 | 87.33 | -3.23% | 4,346,451 |
| Jul 4, 2025 | 97.20 | 97.50 | 92.80 | 93.00 | 90.24 | -3.83% | 3,821,449 |
| Jul 3, 2025 | 97.10 | 99.70 | 96.60 | 96.70 | 93.83 | 0.31% | 3,983,374 |
| Jul 2, 2025 | 96.70 | 97.60 | 95.90 | 96.40 | 93.54 | 0.31% | 1,467,918 |
| Jul 1, 2025 | 97.10 | 98.30 | 96.00 | 96.10 | 93.25 | -0.72% | 1,948,285 |
| Jun 30, 2025 | 98.50 | 98.80 | 96.80 | 96.80 | 93.93 | -1.43% | 1,943,986 |