U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 106.50
-0.50 (-0.47%)
Aug 19, 2026, 1:30 PM CST
U.D. Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 105.00 | 107.50 | 104.50 | 106.50 | - | -0.47% | 622,393 |
| Aug 18, 2026 | 109.00 | 109.50 | 107.00 | 107.00 | 107.00 | -2.28% | 742,271 |
| Aug 17, 2026 | 110.00 | 110.50 | 109.00 | 109.50 | 109.50 | - | 409,499 |
| Aug 14, 2026 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | -1.79% | 879,839 |
| Aug 13, 2026 | 111.50 | 113.50 | 111.00 | 111.50 | 111.50 | 0.90% | 1,446,139 |
| Aug 12, 2026 | 110.00 | 111.50 | 109.00 | 110.50 | 110.50 | 0.45% | 1,264,654 |
| Aug 11, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | -0.45% | 858,084 |
| Aug 10, 2026 | 110.00 | 111.50 | 109.50 | 110.50 | 110.50 | 2.79% | 1,298,058 |
| Aug 7, 2026 | 111.50 | 112.00 | 107.50 | 107.50 | 107.50 | -2.71% | 2,251,359 |
| Aug 6, 2026 | 111.50 | 112.50 | 109.00 | 110.50 | 110.50 | 2.79% | 2,505,355 |
| Aug 5, 2026 | 106.50 | 108.00 | 105.50 | 107.50 | 107.50 | 3.86% | 788,943 |
| Aug 4, 2026 | 102.00 | 103.50 | 100.00 | 103.50 | 103.50 | 1.97% | 619,805 |
| Aug 3, 2026 | 101.50 | 104.00 | 101.00 | 101.50 | 101.50 | 0.15% | 908,816 |
| Jul 31, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 101.35 | 9.95% | 1,191,126 |
| Jul 30, 2026 | 98.40 | 101.00 | 95.50 | 95.50 | 92.18 | -3.83% | 1,284,592 |
| Jul 29, 2026 | 104.00 | 105.50 | 97.00 | 99.30 | 95.85 | -4.06% | 2,485,434 |
| Jul 28, 2026 | 106.50 | 107.00 | 103.50 | 103.50 | 99.90 | -5.91% | 1,218,502 |
| Jul 27, 2026 | 107.50 | 110.00 | 106.00 | 110.00 | 106.18 | 1.85% | 659,300 |
| Jul 24, 2026 | 109.00 | 110.50 | 107.00 | 108.00 | 104.25 | -1.82% | 658,996 |
| Jul 23, 2026 | 111.00 | 112.50 | 109.00 | 110.00 | 106.18 | -0.90% | 676,659 |
| Jul 22, 2026 | 111.50 | 113.00 | 111.00 | 111.00 | 107.14 | 1.37% | 701,987 |
| Jul 21, 2026 | 107.00 | 110.50 | 106.50 | 109.50 | 105.70 | 3.30% | 652,404 |
| Jul 20, 2026 | 106.50 | 107.00 | 100.50 | 106.00 | 102.32 | - | 1,627,411 |
| Jul 17, 2026 | 112.00 | 114.00 | 106.00 | 106.00 | 102.32 | -7.42% | 2,338,128 |
| Jul 16, 2026 | 116.50 | 116.50 | 113.00 | 114.50 | 110.52 | -2.14% | 987,825 |
| Jul 15, 2026 | 116.50 | 118.00 | 115.50 | 117.00 | 112.93 | 1.30% | 803,215 |
| Jul 14, 2026 | 119.00 | 120.50 | 111.00 | 115.50 | 111.49 | -3.35% | 1,920,716 |
| Jul 13, 2026 | 123.50 | 124.00 | 119.50 | 119.50 | 115.35 | -2.45% | 1,531,555 |
| Jul 9, 2026 | 124.00 | 125.50 | 122.00 | 122.50 | 118.24 | -0.81% | 1,564,620 |
| Jul 8, 2026 | 126.50 | 128.50 | 121.00 | 123.50 | 119.21 | 0.41% | 2,932,739 |
| Jul 7, 2026 | 127.50 | 130.50 | 123.00 | 123.00 | 118.73 | - | 4,755,807 |
| Jul 6, 2026 | 124.00 | 126.00 | 122.00 | 123.00 | 118.73 | -0.81% | 975,512 |
| Jul 3, 2026 | 124.50 | 127.00 | 124.00 | 124.00 | 119.69 | -1.59% | 1,073,412 |
| Jul 2, 2026 | 120.00 | 126.00 | 120.00 | 126.00 | 121.62 | 3.28% | 2,079,482 |
| Jul 1, 2026 | 120.50 | 122.50 | 119.00 | 122.00 | 117.76 | 1.67% | 1,526,651 |
| Jun 30, 2026 | 116.00 | 122.00 | 116.00 | 120.00 | 115.83 | 4.80% | 1,536,151 |
| Jun 29, 2026 | 113.50 | 116.00 | 112.00 | 114.50 | 110.52 | 1.78% | 905,129 |
| Jun 26, 2026 | 118.00 | 118.00 | 112.00 | 112.50 | 108.59 | -4.66% | 1,801,920 |
| Jun 25, 2026 | 118.50 | 119.00 | 116.50 | 118.00 | 113.90 | - | 1,013,470 |
| Jun 24, 2026 | 116.00 | 118.00 | 115.50 | 118.00 | 113.90 | - | 1,125,991 |
| Jun 23, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 113.90 | -2.07% | 1,641,561 |
| Jun 22, 2026 | 122.00 | 122.00 | 120.00 | 120.50 | 116.31 | -0.41% | 1,469,430 |
| Jun 18, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 116.80 | 2.11% | 1,565,887 |
| Jun 17, 2026 | 116.00 | 118.50 | 115.50 | 118.50 | 114.38 | 0.85% | 867,777 |
| Jun 16, 2026 | 121.50 | 122.00 | 117.00 | 117.50 | 113.42 | -1.67% | 1,336,651 |
| Jun 15, 2026 | 118.00 | 121.50 | 118.00 | 119.50 | 115.35 | 3.02% | 1,930,813 |
| Jun 12, 2026 | 117.00 | 118.50 | 116.00 | 116.00 | 111.97 | 2.20% | 1,639,641 |
| Jun 11, 2026 | 115.50 | 116.50 | 110.00 | 113.50 | 109.56 | -1.30% | 2,871,043 |
| Jun 10, 2026 | 120.00 | 125.50 | 115.00 | 115.00 | 111.00 | -5.74% | 4,491,972 |
| Jun 9, 2026 | 127.50 | 127.50 | 119.00 | 122.00 | 117.76 | -4.31% | 6,495,494 |