U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 126.00
-2.00 (-1.56%)
May 8, 2026, 1:30 PM CST
U.D. Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,538,304 |
| 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% | 11,824,296 |
| 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% | 16,294,333 |
| 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 |
| Mar 17, 2026 | 105.50 | 113.50 | 105.00 | 110.00 | 110.00 | 6.28% | 3,906,210 |
| Mar 16, 2026 | 103.50 | 105.00 | 101.50 | 103.50 | 103.50 | 0.98% | 1,121,480 |
| Mar 13, 2026 | 98.80 | 104.00 | 98.60 | 102.50 | 102.50 | 0.99% | 1,374,092 |
| Mar 12, 2026 | 104.00 | 105.00 | 101.00 | 101.50 | 101.50 | -3.33% | 1,504,902 |
| Mar 11, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3.45% | 1,109,366 |
| Mar 10, 2026 | 102.00 | 103.50 | 100.50 | 101.50 | 101.50 | 3.05% | 1,724,706 |
| Mar 9, 2026 | 98.80 | 98.80 | 95.70 | 98.50 | 98.50 | -7.08% | 2,595,468 |
| Mar 6, 2026 | 106.50 | 109.00 | 105.00 | 106.00 | 106.00 | -1.40% | 1,590,449 |
| Mar 5, 2026 | 106.50 | 110.50 | 106.00 | 107.50 | 107.50 | 3.86% | 2,670,500 |
| Mar 4, 2026 | 110.00 | 111.50 | 102.00 | 103.50 | 103.50 | -8.00% | 4,521,149 |
| Mar 3, 2026 | 116.00 | 118.00 | 112.50 | 112.50 | 112.50 | -2.17% | 2,090,088 |
| Mar 2, 2026 | 114.00 | 118.50 | 113.00 | 115.00 | 115.00 | -2.95% | 2,530,524 |
| Feb 26, 2026 | 118.00 | 121.00 | 116.00 | 118.50 | 118.50 | 0.42% | 3,979,687 |
| Feb 25, 2026 | 120.50 | 121.00 | 117.50 | 118.00 | 118.00 | -1.67% | 2,371,141 |
| Feb 24, 2026 | 118.50 | 121.00 | 117.50 | 120.00 | 120.00 | 1.27% | 3,416,913 |