UHT Unitech Co., Ltd. (TPEX:6618)
Taiwan · Delayed Price · Currency is TWD 30.50
-1.60 (-4.98%)
Sep 19, 2025, 1:00 PM CST
UHT Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.10 | 35.00 | 27.90 | 30.75 | 30.75 | -2.69% | 13,289,408 |
| Sep 18, 2025 | 26.05 | 32.25 | 26.05 | 31.60 | 31.60 | 20.84% | 16,963,999 |
| Sep 17, 2025 | 24.00 | 26.50 | 23.40 | 26.15 | 26.15 | 12.96% | 10,764,808 |
| Sep 16, 2025 | 23.10 | 24.10 | 23.00 | 23.15 | 23.15 | -1.28% | 3,888,505 |
| Sep 15, 2025 | 21.80 | 24.25 | 21.50 | 23.45 | 23.45 | 7.57% | 6,912,745 |
| Sep 12, 2025 | 22.00 | 24.45 | 20.90 | 21.80 | 21.80 | 1.40% | 5,400,267 |
| Sep 11, 2025 | 20.10 | 22.20 | 19.90 | 21.50 | 21.50 | 8.04% | 10,727,333 |
| Sep 10, 2025 | 17.40 | 19.90 | 17.40 | 19.90 | 19.90 | 11.48% | 6,068,575 |
| Sep 9, 2025 | 17.25 | 18.10 | 17.20 | 17.85 | 17.85 | 4.08% | 1,596,176 |
| Sep 8, 2025 | 17.55 | 17.65 | 16.80 | 17.15 | 17.15 | -2.28% | 1,488,840 |
| Sep 5, 2025 | 17.40 | 18.00 | 16.95 | 17.55 | 17.55 | -1.40% | 951,119 |
| Sep 4, 2025 | 17.80 | 18.30 | 17.30 | 17.80 | 17.80 | - | 1,019,557 |
| Sep 3, 2025 | 16.85 | 18.30 | 16.25 | 17.80 | 17.80 | 5.95% | 2,345,643 |
| Sep 2, 2025 | 18.50 | 19.00 | 16.30 | 16.80 | 16.80 | -8.94% | 2,776,776 |
| Sep 1, 2025 | 16.60 | 18.70 | 16.40 | 18.45 | 18.45 | 11.14% | 2,894,691 |
| Aug 29, 2025 | 16.40 | 17.10 | 15.95 | 16.60 | 16.60 | - | 1,223,072 |
| Aug 28, 2025 | 16.05 | 17.30 | 15.90 | 16.60 | 16.60 | 3.75% | 2,332,866 |
| Aug 27, 2025 | 13.90 | 16.25 | 13.75 | 16.00 | 16.00 | 15.11% | 2,521,903 |
| Aug 26, 2025 | 13.95 | 14.05 | 13.70 | 13.90 | 13.90 | - | 311,875 |
| Aug 25, 2025 | 14.00 | 14.45 | 13.70 | 13.90 | 13.90 | -0.36% | 395,948 |
| Aug 22, 2025 | 14.05 | 14.05 | 13.75 | 13.95 | 13.95 | -0.71% | 225,320 |
| Aug 21, 2025 | 14.15 | 14.20 | 13.70 | 14.05 | 14.05 | -0.71% | 185,879 |
| Aug 20, 2025 | 13.95 | 14.60 | 13.60 | 14.15 | 14.15 | 1.43% | 990,230 |
| Aug 19, 2025 | 13.95 | 14.20 | 13.50 | 13.95 | 13.95 | - | 407,926 |
| Aug 18, 2025 | 13.40 | 14.05 | 13.25 | 13.95 | 13.95 | 4.10% | 790,068 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.00 | 13.40 | 13.40 | -3.60% | 837,901 |
| Aug 14, 2025 | 14.35 | 14.35 | 13.55 | 13.90 | 13.90 | -2.80% | 352,910 |
| Aug 13, 2025 | 13.90 | 14.55 | 13.00 | 14.30 | 14.30 | 5.93% | 1,075,240 |
| Aug 12, 2025 | 14.05 | 14.05 | 13.00 | 13.50 | 13.50 | -4.93% | 2,271,722 |
| Aug 11, 2025 | 14.45 | 14.45 | 14.00 | 14.20 | 14.20 | -1.73% | 341,959 |
| Aug 8, 2025 | 14.15 | 14.45 | 13.50 | 14.45 | 14.45 | 2.12% | 428,010 |
| Aug 7, 2025 | 14.15 | 14.30 | 13.85 | 14.15 | 14.15 | 1.43% | 245,518 |
| Aug 6, 2025 | 14.10 | 14.15 | 13.70 | 13.95 | 13.95 | -1.06% | 740,669 |
| Aug 5, 2025 | 14.15 | 14.45 | 13.95 | 14.10 | 14.10 | -0.35% | 443,630 |
| Aug 4, 2025 | 14.65 | 14.65 | 14.05 | 14.15 | 14.15 | -3.08% | 425,582 |
| Aug 1, 2025 | 14.50 | 14.95 | 14.30 | 14.60 | 14.60 | -1.35% | 263,851 |
| Jul 31, 2025 | 15.05 | 15.40 | 14.55 | 14.80 | 14.80 | -1.66% | 398,103 |
| Jul 30, 2025 | 14.40 | 15.35 | 14.40 | 15.05 | 15.05 | 2.38% | 749,783 |
| Jul 29, 2025 | 14.50 | 14.75 | 13.85 | 14.70 | 14.70 | 1.03% | 577,964 |
| Jul 28, 2025 | 14.55 | 14.70 | 14.05 | 14.55 | 14.55 | 0.34% | 771,941 |
| Jul 25, 2025 | 13.60 | 14.85 | 13.55 | 14.50 | 14.50 | 7.01% | 933,592 |
| Jul 24, 2025 | 13.50 | 14.05 | 12.00 | 13.55 | 13.55 | 0.37% | 1,756,621 |
| Jul 23, 2025 | 14.05 | 14.10 | 13.35 | 13.50 | 13.50 | -3.57% | 1,218,743 |
| Jul 22, 2025 | 14.30 | 14.45 | 13.90 | 14.00 | 14.00 | -2.44% | 355,997 |
| Jul 21, 2025 | 14.90 | 15.00 | 14.05 | 14.35 | 14.35 | -2.38% | 727,029 |
| Jul 18, 2025 | 14.80 | 15.00 | 14.55 | 14.70 | 14.70 | -1.34% | 236,016 |
| Jul 17, 2025 | 15.05 | 15.65 | 14.25 | 14.90 | 14.90 | -1.00% | 302,323 |
| Jul 16, 2025 | 14.95 | 15.25 | 14.65 | 15.05 | 15.05 | -0.99% | 154,211 |
| Jul 15, 2025 | 15.15 | 15.70 | 14.95 | 15.20 | 15.20 | 0.33% | 248,684 |
| Jul 14, 2025 | 14.80 | 15.20 | 14.25 | 15.15 | 15.15 | 2.36% | 169,799 |