U.D. Electronic Corp. (TPEX:3689)
Taiwan · Delayed Price · Currency is TWD 100.50
+1.20 (1.21%)
Jul 30, 2026, 9:56 AM CST
U.D. Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 104.00 | 105.50 | 102.50 | 102.50 | - | -0.97% | 173,054 |
| Jul 28, 2026 | 106.50 | 107.00 | 103.50 | 103.50 | 103.50 | -5.91% | 1,218,502 |
| Jul 27, 2026 | 107.50 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 659,300 |
| Jul 24, 2026 | 109.00 | 110.50 | 107.00 | 108.00 | 108.00 | -1.82% | 658,996 |
| Jul 23, 2026 | 111.00 | 112.50 | 109.00 | 110.00 | 110.00 | -0.90% | 676,659 |
| Jul 22, 2026 | 111.50 | 113.00 | 111.00 | 111.00 | 111.00 | 1.37% | 701,987 |
| Jul 21, 2026 | 107.00 | 110.50 | 106.50 | 109.50 | 109.50 | 3.30% | 652,404 |
| Jul 20, 2026 | 106.50 | 107.00 | 100.50 | 106.00 | 106.00 | - | 1,627,411 |
| Jul 17, 2026 | 112.00 | 114.00 | 106.00 | 106.00 | 106.00 | -7.42% | 2,338,128 |
| Jul 16, 2026 | 116.50 | 116.50 | 113.00 | 114.50 | 114.50 | -2.14% | 987,825 |
| Jul 15, 2026 | 116.50 | 118.00 | 115.50 | 117.00 | 117.00 | 1.30% | 803,215 |
| Jul 14, 2026 | 119.00 | 120.50 | 111.00 | 115.50 | 115.50 | -3.35% | 1,920,716 |
| Jul 13, 2026 | 123.50 | 124.00 | 119.50 | 119.50 | 119.50 | -2.45% | 1,531,555 |
| Jul 9, 2026 | 124.00 | 125.50 | 122.00 | 122.50 | 122.50 | -0.81% | 1,564,620 |
| Jul 8, 2026 | 126.50 | 128.50 | 121.00 | 123.50 | 123.50 | 0.41% | 2,754,154 |
| Jul 7, 2026 | 127.50 | 130.50 | 123.00 | 123.00 | 123.00 | - | 4,755,807 |
| Jul 6, 2026 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 975,512 |
| Jul 3, 2026 | 124.50 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 1,073,412 |
| Jul 2, 2026 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 3.28% | 2,079,482 |
| Jul 1, 2026 | 120.50 | 122.50 | 119.00 | 122.00 | 122.00 | 1.67% | 1,526,651 |
| Jun 30, 2026 | 116.00 | 122.00 | 116.00 | 120.00 | 120.00 | 4.80% | 1,536,151 |
| Jun 29, 2026 | 113.50 | 116.00 | 112.00 | 114.50 | 114.50 | 1.78% | 905,129 |
| Jun 26, 2026 | 118.00 | 118.00 | 112.00 | 112.50 | 112.50 | -4.66% | 1,801,920 |
| Jun 25, 2026 | 118.50 | 119.00 | 116.50 | 118.00 | 118.00 | - | 1,013,470 |
| Jun 24, 2026 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | - | 1,125,991 |
| Jun 23, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.07% | 1,641,561 |
| Jun 22, 2026 | 122.00 | 122.00 | 120.00 | 120.50 | 120.50 | -0.41% | 1,469,430 |
| Jun 18, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2.11% | 1,565,887 |
| Jun 17, 2026 | 116.00 | 118.50 | 115.50 | 118.50 | 118.50 | 0.85% | 867,777 |
| Jun 16, 2026 | 121.50 | 122.00 | 117.00 | 117.50 | 117.50 | -1.67% | 1,336,651 |
| Jun 15, 2026 | 118.00 | 121.50 | 118.00 | 119.50 | 119.50 | 3.02% | 1,930,813 |
| Jun 12, 2026 | 117.00 | 118.50 | 116.00 | 116.00 | 116.00 | 2.20% | 1,639,641 |
| Jun 11, 2026 | 115.50 | 116.50 | 110.00 | 113.50 | 113.50 | -1.30% | 2,871,043 |
| Jun 10, 2026 | 120.00 | 125.50 | 115.00 | 115.00 | 115.00 | -5.74% | 4,491,972 |
| Jun 9, 2026 | 127.50 | 127.50 | 119.00 | 122.00 | 122.00 | -4.31% | 6,495,494 |
| Jun 8, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -9.89% | 1,763,230 |
| Jun 5, 2026 | 139.00 | 142.00 | 133.50 | 141.50 | 141.50 | 0.35% | 4,960,122 |
| Jun 4, 2026 | 141.00 | 144.50 | 138.00 | 141.00 | 141.00 | -0.70% | 4,091,102 |
| Jun 3, 2026 | 138.50 | 145.00 | 137.50 | 142.00 | 142.00 | 4.41% | 9,808,143 |
| Jun 2, 2026 | 138.00 | 138.50 | 133.00 | 136.00 | 136.00 | -1.09% | 3,862,855 |
| Jun 1, 2026 | 139.00 | 144.00 | 136.00 | 137.50 | 137.50 | -0.36% | 6,937,780 |
| 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 |