Unicon Optical Co., Ltd. (TPEX:4150)
Taiwan · Delayed Price · Currency is TWD 6.93
-0.07 (-1.00%)
At close: Feb 11, 2026
Unicon Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.00 | 7.00 | 6.76 | 6.93 | 6.93 | -1.00% | 153,886 |
| Feb 10, 2026 | 7.02 | 7.02 | 6.85 | 7.00 | 7.00 | 1.16% | 359,415 |
| Feb 9, 2026 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | -1.56% | 163,368 |
| Feb 6, 2026 | 7.06 | 7.09 | 6.81 | 7.03 | 7.03 | -0.42% | 277,719 |
| Feb 5, 2026 | 7.19 | 7.28 | 6.95 | 7.06 | 7.06 | -0.56% | 223,205 |
| Feb 4, 2026 | 7.17 | 7.23 | 6.96 | 7.10 | 7.10 | -0.98% | 145,126 |
| Feb 3, 2026 | 7.29 | 7.30 | 6.95 | 7.17 | 7.17 | 1.70% | 264,798 |
| Feb 2, 2026 | 7.17 | 7.29 | 6.97 | 7.05 | 7.05 | -0.98% | 113,569 |
| Jan 30, 2026 | 7.30 | 7.30 | 6.99 | 7.12 | 7.12 | -2.47% | 471,952 |
| Jan 29, 2026 | 8.03 | 8.04 | 7.10 | 7.30 | 7.30 | -9.09% | 729,548 |
| Jan 28, 2026 | 7.02 | 8.23 | 6.83 | 8.03 | 8.03 | 14.71% | 1,957,876 |
| Jan 27, 2026 | 7.18 | 7.21 | 6.78 | 7.00 | 7.00 | -2.91% | 692,745 |
| Jan 26, 2026 | 6.82 | 7.40 | 6.82 | 7.21 | 7.21 | 3.59% | 1,061,346 |
| Jan 23, 2026 | 6.93 | 6.96 | 6.78 | 6.96 | 6.96 | 0.43% | 202,905 |
| Jan 22, 2026 | 6.88 | 6.99 | 6.77 | 6.93 | 6.93 | 0.14% | 441,432 |
| Jan 21, 2026 | 7.04 | 7.04 | 6.65 | 6.92 | 6.92 | -0.86% | 247,707 |
| Jan 20, 2026 | 7.02 | 7.02 | 6.85 | 6.98 | 6.98 | -0.29% | 275,447 |
| Jan 19, 2026 | 7.18 | 7.28 | 6.89 | 7.00 | 7.00 | -3.71% | 780,177 |
| Jan 16, 2026 | 6.93 | 7.57 | 6.85 | 7.27 | 7.27 | 5.36% | 1,232,240 |
| Jan 15, 2026 | 7.00 | 7.02 | 6.60 | 6.90 | 6.90 | -1.15% | 1,680,251 |
| Jan 14, 2026 | 7.08 | 7.11 | 6.70 | 6.98 | 6.98 | -1.41% | 1,998,652 |
| Jan 13, 2026 | 7.11 | 7.12 | 6.90 | 7.08 | 7.08 | -0.14% | 746,652 |
| Jan 12, 2026 | 7.45 | 7.46 | 6.97 | 7.09 | 7.09 | -4.45% | 683,541 |
| Jan 9, 2026 | 7.19 | 7.52 | 6.93 | 7.42 | 7.42 | -1.20% | 635,605 |
| Jan 8, 2026 | 7.76 | 7.76 | 7.18 | 7.51 | 7.51 | -2.85% | 745,263 |
| Jan 7, 2026 | 7.79 | 8.04 | 7.66 | 7.73 | 7.73 | -1.15% | 585,629 |
| Jan 6, 2026 | 7.84 | 7.86 | 7.68 | 7.82 | 7.82 | -0.26% | 254,101 |
| Jan 5, 2026 | 7.75 | 8.03 | 7.71 | 7.84 | 7.84 | 0.26% | 190,402 |
| Jan 2, 2026 | 7.87 | 7.99 | 7.75 | 7.82 | 7.82 | -0.64% | 212,153 |
| Dec 31, 2025 | 7.97 | 7.97 | 7.77 | 7.87 | 7.87 | -0.88% | 295,066 |
| Dec 30, 2025 | 7.91 | 8.00 | 7.85 | 7.94 | 7.94 | -1.98% | 81,620 |
| Dec 29, 2025 | 7.96 | 8.10 | 7.71 | 8.10 | 8.10 | 1.76% | 112,644 |
| Dec 26, 2025 | 7.99 | 8.00 | 7.87 | 7.96 | 7.96 | - | 30,539 |
| Dec 24, 2025 | 8.07 | 8.07 | 7.85 | 7.96 | 7.96 | -0.75% | 106,250 |
| Dec 23, 2025 | 8.00 | 8.03 | 7.80 | 8.02 | 8.02 | 0.75% | 107,631 |
| Dec 22, 2025 | 8.04 | 8.04 | 7.82 | 7.96 | 7.96 | -0.50% | 105,891 |
| Dec 19, 2025 | 8.02 | 8.02 | 7.75 | 8.00 | 8.00 | - | 222,052 |
| Dec 18, 2025 | 8.01 | 8.03 | 7.87 | 8.00 | 8.00 | - | 78,665 |
| Dec 17, 2025 | 7.99 | 8.03 | 7.75 | 8.00 | 8.00 | 0.13% | 126,321 |
| Dec 16, 2025 | 7.88 | 8.03 | 7.76 | 7.99 | 7.99 | -0.12% | 49,514 |
| Dec 15, 2025 | 7.99 | 8.02 | 7.76 | 8.00 | 8.00 | - | 103,092 |
| Dec 12, 2025 | 8.05 | 8.05 | 7.77 | 8.00 | 8.00 | 0.13% | 72,904 |
| Dec 11, 2025 | 8.01 | 8.18 | 7.92 | 7.99 | 7.99 | -2.32% | 248,430 |
| Dec 10, 2025 | 8.30 | 8.33 | 7.97 | 8.18 | 8.18 | -1.45% | 204,110 |
| Dec 9, 2025 | 7.88 | 8.63 | 7.77 | 8.30 | 8.30 | 6.27% | 432,604 |
| Dec 8, 2025 | 7.95 | 8.20 | 7.70 | 7.81 | 7.81 | -1.76% | 175,785 |
| Dec 5, 2025 | 8.03 | 8.03 | 7.89 | 7.95 | 7.95 | -1.00% | 139,085 |
| Dec 4, 2025 | 8.03 | 8.03 | 7.93 | 8.03 | 8.03 | 0.12% | 127,554 |
| Dec 3, 2025 | 8.00 | 8.02 | 7.90 | 8.02 | 8.02 | 0.25% | 80,158 |
| Dec 2, 2025 | 8.08 | 8.08 | 7.87 | 8.00 | 8.00 | -0.25% | 170,737 |