U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 115.50
+1.50 (1.32%)
Dec 31, 2025, 2:31 PM CST
U.D. Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 113.50 | 118.00 | 113.00 | 115.50 | 115.50 | 1.32% | 5,104,546 |
| Dec 30, 2025 | 113.50 | 116.50 | 112.50 | 114.00 | 114.00 | 1.33% | 3,822,082 |
| Dec 29, 2025 | 116.00 | 117.00 | 112.50 | 112.50 | 112.50 | -2.17% | 5,116,306 |
| Dec 26, 2025 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 3.60% | 10,914,843 |
| Dec 24, 2025 | 108.00 | 114.50 | 107.50 | 111.00 | 111.00 | 5.71% | 11,510,480 |
| Dec 23, 2025 | 103.50 | 109.00 | 103.00 | 105.00 | 105.00 | 2.44% | 5,303,316 |
| Dec 22, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 1.49% | 1,214,850 |
| Dec 19, 2025 | 99.80 | 101.50 | 99.80 | 101.00 | 101.00 | 2.43% | 913,498 |
| Dec 18, 2025 | 100.00 | 100.00 | 98.20 | 98.60 | 98.60 | -1.00% | 876,265 |
| Dec 17, 2025 | 99.10 | 101.50 | 99.10 | 99.60 | 99.60 | 0.61% | 986,985 |
| Dec 16, 2025 | 101.00 | 101.00 | 97.50 | 99.00 | 99.00 | -1.98% | 1,603,909 |
| Dec 15, 2025 | 100.50 | 101.50 | 99.10 | 101.00 | 101.00 | -0.98% | 1,506,545 |
| Dec 12, 2025 | 103.00 | 105.00 | 101.50 | 102.00 | 102.00 | - | 1,783,157 |
| Dec 11, 2025 | 102.00 | 104.50 | 101.50 | 102.00 | 102.00 | 0.99% | 1,555,366 |
| Dec 10, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -1.46% | 1,066,841 |
| Dec 9, 2025 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | -1.44% | 1,301,553 |
| Dec 8, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 2.97% | 2,027,156 |
| 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 |