UNIC Technology Corp. (TPEX:5452)
Taiwan · Delayed Price · Currency is TWD 23.85
-0.35 (-1.45%)
Oct 9, 2025, 1:30 PM CST
UNIC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.35 | 24.35 | 23.80 | 23.85 | 23.85 | -1.45% | 350,217 |
| Oct 8, 2025 | 24.15 | 24.20 | 23.75 | 24.20 | 24.20 | 0.21% | 328,707 |
| Oct 7, 2025 | 24.15 | 24.55 | 24.05 | 24.15 | 24.15 | - | 257,332 |
| Oct 3, 2025 | 24.50 | 24.50 | 24.10 | 24.15 | 24.15 | -0.82% | 254,106 |
| Oct 2, 2025 | 24.30 | 24.80 | 24.30 | 24.35 | 24.35 | 0.62% | 417,200 |
| Oct 1, 2025 | 24.30 | 24.75 | 24.10 | 24.20 | 24.20 | -0.82% | 208,757 |
| Sep 30, 2025 | 24.10 | 24.45 | 24.00 | 24.40 | 24.40 | 1.24% | 383,588 |
| Sep 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Sep 26, 2025 | 25.30 | 25.30 | 24.05 | 24.10 | 24.10 | -3.41% | 780,762 |
| Sep 25, 2025 | 25.50 | 25.70 | 24.95 | 24.95 | 24.95 | -0.60% | 427,447 |
| Sep 24, 2025 | 25.00 | 25.65 | 24.60 | 25.10 | 25.10 | 0.80% | 684,101 |
| Sep 23, 2025 | 25.35 | 25.50 | 24.90 | 24.90 | 24.90 | -1.58% | 564,070 |
| Sep 22, 2025 | 25.70 | 25.85 | 25.25 | 25.30 | 25.30 | -1.17% | 485,912 |
| Sep 19, 2025 | 25.80 | 26.10 | 25.45 | 25.60 | 25.60 | -0.19% | 513,939 |
| Sep 18, 2025 | 25.85 | 25.95 | 25.50 | 25.65 | 25.65 | 0.59% | 500,878 |
| Sep 17, 2025 | 25.50 | 26.15 | 25.30 | 25.50 | 25.50 | - | 532,828 |
| Sep 16, 2025 | 25.25 | 25.60 | 25.10 | 25.50 | 25.50 | 1.19% | 507,160 |
| Sep 15, 2025 | 25.25 | 25.40 | 24.80 | 25.20 | 25.20 | 1.00% | 552,296 |
| Sep 12, 2025 | 25.05 | 25.50 | 24.80 | 24.95 | 24.95 | 0.81% | 429,130 |
| Sep 11, 2025 | 25.75 | 25.75 | 24.70 | 24.75 | 24.75 | -3.51% | 1,203,797 |
| Sep 10, 2025 | 25.55 | 25.95 | 25.30 | 25.65 | 25.65 | 0.98% | 528,043 |
| Sep 9, 2025 | 26.00 | 26.15 | 25.25 | 25.40 | 25.40 | -2.31% | 1,082,858 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | -0.76% | 811,307 |
| 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 |