UNIC Technology Corp. (TPEX:5452)
Taiwan · Delayed Price · Currency is TWD 26.20
+0.45 (1.75%)
Sep 5, 2025, 1:30 PM CST
UNIC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.95 | 26.35 | 25.70 | 26.20 | 26.20 | 1.75% | 652,919 |
| Sep 4, 2025 | 26.20 | 26.45 | 25.75 | 25.75 | 25.75 | -1.15% | 867,814 |
| Sep 3, 2025 | 25.60 | 26.60 | 25.40 | 26.05 | 26.05 | 1.96% | 1,043,053 |
| Sep 2, 2025 | 26.55 | 26.75 | 25.20 | 25.55 | 25.55 | -3.77% | 1,802,774 |
| Sep 1, 2025 | 27.90 | 28.00 | 26.20 | 26.55 | 26.55 | -6.02% | 4,861,784 |
| Aug 29, 2025 | 26.30 | 28.25 | 26.15 | 28.25 | 28.25 | 9.92% | 9,608,319 |
| Aug 28, 2025 | 25.65 | 26.00 | 25.30 | 25.70 | 25.70 | 1.18% | 680,766 |
| Aug 27, 2025 | 25.55 | 25.70 | 25.40 | 25.40 | 25.40 | - | 695,431 |
| Aug 26, 2025 | 25.25 | 25.45 | 24.80 | 25.40 | 25.40 | 1.20% | 567,530 |
| Aug 25, 2025 | 25.45 | 25.55 | 25.10 | 25.10 | 25.10 | -0.20% | 703,408 |
| Aug 22, 2025 | 26.45 | 26.45 | 25.00 | 25.15 | 25.15 | -4.01% | 1,320,999 |
| Aug 21, 2025 | 25.80 | 26.95 | 25.80 | 26.20 | 26.20 | 2.14% | 1,985,233 |
| Aug 20, 2025 | 26.00 | 27.30 | 25.65 | 25.65 | 25.65 | 0.59% | 3,723,876 |
| Aug 19, 2025 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | -2.30% | 998,500 |
| Aug 18, 2025 | 25.60 | 26.70 | 25.20 | 26.10 | 26.10 | 2.15% | 1,397,436 |
| Aug 15, 2025 | 25.75 | 26.15 | 25.00 | 25.55 | 25.55 | 0.99% | 1,468,240 |
| Aug 14, 2025 | 25.25 | 25.65 | 25.00 | 25.30 | 25.30 | 1.00% | 959,798 |
| Aug 13, 2025 | 24.90 | 26.10 | 24.90 | 25.05 | 25.05 | 2.04% | 1,505,097 |
| Aug 12, 2025 | 25.00 | 25.10 | 24.50 | 24.55 | 24.55 | -1.80% | 1,080,528 |
| Aug 11, 2025 | 25.75 | 25.75 | 24.80 | 25.00 | 25.00 | -3.85% | 1,780,584 |
| Aug 8, 2025 | 24.50 | 26.70 | 24.10 | 26.00 | 26.00 | 7.00% | 5,112,228 |
| Aug 7, 2025 | 24.50 | 25.20 | 24.00 | 24.30 | 24.30 | 0.21% | 635,837 |
| Aug 6, 2025 | 24.20 | 24.35 | 23.95 | 24.25 | 24.25 | 0.83% | 293,257 |
| Aug 5, 2025 | 24.25 | 24.45 | 24.00 | 24.05 | 24.05 | 0.63% | 517,433 |
| Aug 4, 2025 | 24.05 | 24.60 | 23.40 | 23.90 | 23.90 | -0.42% | 510,736 |
| Aug 1, 2025 | 23.10 | 24.25 | 22.95 | 24.00 | 24.00 | 3.00% | 723,778 |
| Jul 31, 2025 | 23.75 | 23.75 | 23.15 | 23.30 | 23.30 | -0.64% | 296,711 |
| Jul 30, 2025 | 23.70 | 23.70 | 23.15 | 23.45 | 23.45 | - | 132,004 |
| Jul 29, 2025 | 23.75 | 23.85 | 23.20 | 23.45 | 23.45 | -1.26% | 375,235 |
| Jul 28, 2025 | 24.10 | 24.10 | 23.35 | 23.75 | 23.75 | 0.64% | 550,549 |
| Jul 25, 2025 | 23.60 | 23.90 | 23.40 | 23.60 | 23.60 | -0.84% | 215,047 |
| Jul 24, 2025 | 23.40 | 23.90 | 23.35 | 23.80 | 23.80 | 2.15% | 323,567 |
| Jul 23, 2025 | 22.70 | 23.60 | 22.45 | 23.30 | 23.30 | 4.25% | 544,801 |
| Jul 22, 2025 | 23.85 | 23.90 | 22.35 | 22.35 | 22.35 | -6.29% | 1,000,522 |
| Jul 21, 2025 | 24.00 | 24.20 | 23.85 | 23.85 | 23.85 | -0.62% | 256,189 |
| Jul 18, 2025 | 24.85 | 24.85 | 24.00 | 24.00 | 24.00 | -1.44% | 367,662 |
| Jul 17, 2025 | 24.00 | 24.85 | 24.00 | 24.35 | 24.35 | 0.83% | 521,266 |
| Jul 16, 2025 | 24.50 | 24.80 | 24.10 | 24.15 | 24.15 | 1.47% | 750,849 |
| Jul 15, 2025 | 23.50 | 24.05 | 23.50 | 23.80 | 23.80 | 1.71% | 251,725 |
| Jul 14, 2025 | 23.85 | 23.85 | 23.25 | 23.40 | 23.40 | -1.89% | 244,920 |
| Jul 11, 2025 | 23.85 | 24.20 | 23.65 | 23.85 | 23.85 | 0.42% | 319,097 |
| Jul 10, 2025 | 23.90 | 24.15 | 23.55 | 23.75 | 23.75 | -0.21% | 395,297 |
| Jul 9, 2025 | 24.45 | 24.45 | 23.80 | 23.80 | 23.80 | -2.26% | 474,375 |
| Jul 8, 2025 | 24.45 | 24.80 | 23.90 | 24.35 | 24.10 | -1.22% | 574,105 |
| Jul 7, 2025 | 25.05 | 25.05 | 24.50 | 24.65 | 24.40 | -2.57% | 274,826 |
| Jul 4, 2025 | 26.00 | 26.00 | 25.00 | 25.30 | 25.04 | -0.78% | 433,912 |
| Jul 3, 2025 | 25.70 | 25.85 | 25.50 | 25.50 | 25.24 | 0.39% | 295,052 |
| Jul 2, 2025 | 24.55 | 26.20 | 24.50 | 25.40 | 25.14 | 3.25% | 981,405 |
| Jul 1, 2025 | 25.00 | 25.25 | 24.60 | 24.60 | 24.35 | -0.81% | 587,872 |
| Jun 30, 2025 | 25.80 | 25.85 | 24.75 | 24.80 | 24.54 | -3.13% | 493,743 |