U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 138.00
+6.00 (4.55%)
May 29, 2026, 1:30 PM CST
U.D. Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 136.50 | 138.50 | 133.50 | 138.00 | 138.00 | 4.55% | 5,113,271 |
| May 28, 2026 | 134.00 | 139.50 | 130.50 | 132.00 | 132.00 | 1.15% | 12,682,716 |
| May 27, 2026 | 126.50 | 132.50 | 123.50 | 130.50 | 130.50 | 4.82% | 7,404,800 |
| May 26, 2026 | 127.00 | 127.50 | 123.50 | 124.50 | 124.50 | -0.40% | 2,763,600 |
| May 25, 2026 | 125.00 | 126.50 | 123.00 | 125.00 | 125.00 | 1.21% | 3,237,114 |
| May 22, 2026 | 122.50 | 124.00 | 121.50 | 123.50 | 123.50 | 2.07% | 1,831,503 |
| May 21, 2026 | 121.00 | 123.00 | 120.50 | 121.00 | 121.00 | 2.11% | 1,722,413 |
| May 20, 2026 | 117.50 | 121.00 | 117.50 | 118.50 | 118.50 | 1.28% | 1,792,475 |
| May 19, 2026 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.43% | 2,057,391 |
| May 18, 2026 | 117.00 | 118.00 | 114.50 | 117.50 | 117.50 | -1.26% | 2,058,751 |
| May 15, 2026 | 124.00 | 126.00 | 118.50 | 119.00 | 119.00 | -3.25% | 3,281,073 |
| May 14, 2026 | 123.50 | 125.50 | 122.00 | 123.00 | 123.00 | 0.82% | 2,506,339 |
| May 13, 2026 | 123.50 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 1,954,811 |
| May 12, 2026 | 124.50 | 126.50 | 122.50 | 124.00 | 124.00 | -0.40% | 2,112,362 |
| May 11, 2026 | 126.50 | 126.50 | 122.00 | 124.50 | 124.50 | -1.19% | 3,646,628 |
| May 8, 2026 | 125.50 | 129.00 | 124.00 | 126.00 | 126.00 | -1.56% | 5,539,500 |
| May 7, 2026 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | -9.86% | 15,824,860 |
| May 6, 2026 | 142.00 | 143.00 | 135.00 | 142.00 | 142.00 | 2.16% | 8,287,300 |
| May 5, 2026 | 136.00 | 141.50 | 135.00 | 139.00 | 139.00 | 1.83% | 6,403,471 |
| May 4, 2026 | 136.50 | 137.50 | 134.00 | 136.50 | 136.50 | 1.87% | 3,882,872 |
| Apr 30, 2026 | 132.50 | 137.50 | 132.50 | 134.00 | 134.00 | 1.90% | 6,874,960 |
| Apr 29, 2026 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | -0.38% | 1,685,308 |
| Apr 28, 2026 | 131.00 | 133.50 | 129.00 | 132.00 | 132.00 | 0.38% | 2,046,469 |
| Apr 27, 2026 | 134.00 | 134.00 | 125.50 | 131.50 | 131.50 | -1.13% | 4,359,382 |
| Apr 24, 2026 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 3.50% | 5,397,622 |
| Apr 23, 2026 | 137.00 | 138.50 | 122.50 | 128.50 | 128.50 | -4.81% | 7,664,402 |
| Apr 22, 2026 | 133.00 | 137.50 | 132.00 | 135.00 | 135.00 | 0.75% | 3,951,157 |
| Apr 21, 2026 | 138.00 | 140.00 | 130.50 | 134.00 | 134.00 | -1.83% | 6,366,323 |
| Apr 20, 2026 | 133.50 | 138.50 | 133.00 | 136.50 | 136.50 | 3.02% | 5,448,455 |
| Apr 17, 2026 | 135.50 | 137.00 | 132.00 | 132.50 | 132.50 | -2.21% | 4,515,934 |
| Apr 16, 2026 | 136.50 | 141.00 | 133.50 | 135.50 | 135.50 | -0.37% | 6,958,646 |
| Apr 15, 2026 | 140.00 | 140.00 | 133.50 | 136.00 | 136.00 | -1.81% | 5,736,997 |
| Apr 14, 2026 | 141.00 | 143.00 | 137.00 | 138.50 | 138.50 | -0.36% | 6,816,314 |
| Apr 13, 2026 | 136.00 | 146.00 | 135.00 | 139.00 | 139.00 | 2.96% | 11,824,290 |
| Apr 10, 2026 | 136.00 | 142.50 | 132.00 | 135.00 | 135.00 | 3.85% | 12,698,720 |
| Apr 9, 2026 | 126.00 | 131.50 | 123.50 | 130.00 | 130.00 | 2.77% | 8,755,645 |
| Apr 8, 2026 | 125.00 | 128.00 | 122.00 | 126.50 | 126.50 | 2.02% | 16,294,330 |
| Apr 7, 2026 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 9.73% | 5,879,318 |
| Apr 2, 2026 | 114.00 | 116.00 | 111.50 | 113.00 | 113.00 | 0.44% | 3,455,601 |
| Apr 1, 2026 | 109.50 | 114.00 | 109.50 | 112.50 | 112.50 | 6.13% | 2,213,889 |
| Mar 31, 2026 | 110.00 | 111.50 | 105.50 | 106.00 | 106.00 | -4.07% | 2,448,068 |
| Mar 30, 2026 | 114.00 | 115.50 | 110.00 | 110.50 | 110.50 | -5.96% | 3,423,371 |
| Mar 27, 2026 | 111.00 | 118.00 | 110.00 | 117.50 | 117.50 | 4.44% | 2,369,061 |
| Mar 26, 2026 | 116.00 | 118.50 | 112.50 | 112.50 | 112.50 | -3.02% | 1,973,299 |
| Mar 25, 2026 | 115.50 | 117.50 | 114.00 | 116.00 | 116.00 | 4.04% | 2,086,863 |
| Mar 24, 2026 | 116.50 | 117.50 | 110.00 | 111.50 | 111.50 | -1.76% | 2,284,825 |
| Mar 23, 2026 | 113.00 | 116.50 | 112.00 | 113.50 | 113.50 | -2.99% | 2,461,879 |
| Mar 20, 2026 | 125.50 | 125.50 | 117.00 | 117.00 | 117.00 | -5.65% | 5,684,535 |
| Mar 19, 2026 | 122.00 | 128.50 | 121.50 | 124.00 | 124.00 | 2.48% | 16,225,750 |
| Mar 18, 2026 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 10.00% | 3,361,276 |