UHT Unitech Co., Ltd. (TPEX:6618)
Taiwan · Delayed Price · Currency is TWD 3.260
0.00 (0.00%)
Sep 30, 2026, 2:59 PM CST
UHT Unitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.44 | 3.61 | 2.86 | 3.26 | 3.26 | -9.44% | 7,517,403 |
| Sep 29, 2026 | 2.71 | 3.91 | 2.62 | 3.60 | 3.60 | 29.96% | 7,410,594 |
| Sep 24, 2026 | 2.85 | 2.85 | 2.66 | 2.77 | 2.77 | -2.81% | 6,308,719 |
| Sep 23, 2026 | 3.00 | 3.09 | 2.66 | 2.85 | 2.85 | -7.77% | 5,406,903 |
| Sep 22, 2026 | 3.50 | 3.69 | 2.95 | 3.09 | 3.09 | -11.46% | 8,142,442 |
| Sep 21, 2026 | 3.75 | 3.93 | 3.34 | 3.49 | 3.49 | -11.20% | 7,711,509 |
| Sep 18, 2026 | 4.31 | 4.50 | 3.52 | 3.93 | 3.93 | -12.67% | 12,857,489 |
| Sep 17, 2026 | 6.80 | 7.15 | 4.09 | 4.50 | 4.50 | -42.68% | 13,003,276 |
| Sep 16, 2026 | 4.90 | 9.52 | 3.40 | 7.85 | 7.85 | 58.27% | 20,289,826 |
| Sep 15, 2026 | 12.85 | 13.50 | 4.75 | 4.96 | 4.96 | -63.26% | 2,469,317 |
| Sep 14, 2026 | 16.25 | 16.30 | 13.00 | 13.50 | 13.50 | -16.92% | 6,229,147 |
| Sep 11, 2026 | 16.85 | 16.90 | 15.60 | 16.25 | 16.25 | -3.85% | 829,347 |
| Sep 10, 2026 | 17.00 | 17.20 | 16.30 | 16.90 | 16.90 | -1.17% | 388,486 |
| Sep 9, 2026 | 17.00 | 17.45 | 16.90 | 17.10 | 17.10 | -0.58% | 379,829 |
| Sep 8, 2026 | 17.05 | 17.45 | 16.90 | 17.20 | 17.20 | -0.86% | 267,011 |
| Sep 7, 2026 | 17.45 | 17.45 | 16.85 | 17.35 | 17.35 | -0.57% | 1,479,031 |
| Sep 4, 2026 | 18.00 | 18.00 | 17.10 | 17.45 | 17.45 | -2.79% | 864,533 |
| Sep 3, 2026 | 18.10 | 18.10 | 17.25 | 17.95 | 17.95 | -0.83% | 457,879 |
| Sep 2, 2026 | 18.65 | 18.65 | 17.05 | 18.10 | 18.10 | -2.95% | 2,973,054 |
| Sep 1, 2026 | 18.95 | 19.10 | 18.00 | 18.65 | 18.65 | -0.80% | 1,470,791 |
| Aug 31, 2026 | 19.25 | 19.25 | 18.60 | 18.80 | 18.80 | -2.34% | 550,614 |
| Aug 28, 2026 | 19.65 | 20.45 | 18.65 | 19.25 | 19.25 | -2.04% | 1,061,505 |
| Aug 27, 2026 | 19.80 | 20.10 | 19.30 | 19.65 | 19.65 | 1.03% | 487,723 |
| Aug 26, 2026 | 20.00 | 20.10 | 19.20 | 19.45 | 19.45 | -1.02% | 421,624 |
| Aug 25, 2026 | 20.05 | 20.10 | 19.40 | 19.65 | 19.65 | -2.24% | 320,438 |
| Aug 24, 2026 | 19.95 | 21.10 | 19.95 | 20.10 | 20.10 | 0.75% | 391,269 |
| Aug 21, 2026 | 20.05 | 20.10 | 19.55 | 19.95 | 19.95 | -0.50% | 147,571 |
| Aug 20, 2026 | 19.45 | 20.10 | 19.40 | 20.05 | 20.05 | 3.08% | 294,734 |
| Aug 19, 2026 | 19.50 | 19.75 | 19.05 | 19.45 | 19.45 | -0.51% | 196,900 |
| Aug 18, 2026 | 20.00 | 20.10 | 19.20 | 19.55 | 19.55 | -2.25% | 209,519 |
| Aug 17, 2026 | 20.10 | 21.00 | 19.15 | 20.00 | 20.00 | -0.50% | 377,852 |
| Aug 14, 2026 | 19.45 | 20.50 | 18.85 | 20.10 | 20.10 | 3.34% | 825,072 |
| Aug 13, 2026 | 20.65 | 20.65 | 19.00 | 19.45 | 19.45 | -2.26% | 649,080 |
| Aug 12, 2026 | 20.40 | 20.65 | 19.90 | 19.90 | 19.90 | -2.45% | 198,652 |
| Aug 11, 2026 | 20.20 | 21.25 | 19.15 | 20.40 | 20.40 | 0.99% | 597,003 |
| Aug 10, 2026 | 18.80 | 20.25 | 18.65 | 20.20 | 20.20 | 7.45% | 520,818 |
| Aug 7, 2026 | 18.65 | 18.95 | 18.40 | 18.80 | 18.80 | -0.53% | 214,645 |
| Aug 6, 2026 | 18.90 | 19.00 | 18.55 | 18.90 | 18.90 | - | 141,379 |
| Aug 5, 2026 | 19.00 | 19.35 | 18.60 | 18.90 | 18.90 | -0.26% | 179,082 |
| Aug 4, 2026 | 18.65 | 19.00 | 18.40 | 18.95 | 18.95 | 0.26% | 171,705 |
| Aug 3, 2026 | 19.00 | 19.00 | 18.65 | 18.90 | 18.90 | - | 162,795 |
| Jul 31, 2026 | 18.45 | 19.20 | 18.40 | 18.90 | 18.90 | 2.72% | 113,227 |
| Jul 30, 2026 | 18.70 | 18.70 | 18.10 | 18.40 | 18.40 | -1.60% | 248,917 |
| Jul 29, 2026 | 19.50 | 19.55 | 18.40 | 18.70 | 18.70 | -3.86% | 475,782 |
| Jul 28, 2026 | 19.50 | 19.60 | 18.80 | 19.45 | 19.45 | -1.27% | 321,406 |
| Jul 27, 2026 | 19.75 | 20.05 | 19.35 | 19.70 | 19.70 | - | 269,786 |
| Jul 24, 2026 | 20.05 | 20.10 | 19.40 | 19.70 | 19.70 | -1.75% | 409,469 |
| Jul 23, 2026 | 20.40 | 20.45 | 19.00 | 20.05 | 20.05 | -1.23% | 394,580 |
| Jul 22, 2026 | 21.00 | 21.00 | 20.00 | 20.30 | 20.30 | -3.33% | 530,674 |
| Jul 21, 2026 | 21.10 | 21.55 | 20.70 | 21.00 | 21.00 | -0.47% | 471,734 |