UHT Unitech Co., Ltd. (TPEX:6618)
Taiwan · Delayed Price · Currency is TWD 19.80
-0.25 (-1.25%)
Aug 21, 2026, 1:47 PM CST
UHT Unitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 19.90 | 21.55 | 19.90 | 21.10 | 21.10 | 3.94% | 669,651 |
| Jul 17, 2026 | 21.50 | 21.50 | 19.80 | 20.30 | 20.30 | -5.80% | 811,810 |
| Jul 16, 2026 | 22.05 | 22.10 | 20.90 | 21.55 | 21.55 | -2.05% | 722,407 |
| Jul 15, 2026 | 21.75 | 23.05 | 21.60 | 22.00 | 22.00 | -1.79% | 709,300 |
| Jul 14, 2026 | 22.30 | 23.00 | 20.50 | 22.40 | 22.40 | 0.45% | 1,472,868 |
| Jul 13, 2026 | 20.40 | 24.50 | 20.40 | 22.30 | 22.30 | 9.31% | 2,407,594 |
| Jul 9, 2026 | 20.05 | 20.65 | 19.50 | 20.40 | 20.40 | -0.49% | 476,870 |
| Jul 8, 2026 | 21.00 | 21.05 | 19.90 | 20.50 | 20.50 | -1.91% | 836,972 |
| Jul 7, 2026 | 22.60 | 23.00 | 20.20 | 20.90 | 20.90 | -7.11% | 1,672,376 |
| Jul 6, 2026 | 22.60 | 23.25 | 22.00 | 22.50 | 22.50 | -0.44% | 1,893,215 |
| Jul 3, 2026 | 22.05 | 23.10 | 21.40 | 22.60 | 22.60 | 4.63% | 2,309,935 |
| Jul 2, 2026 | 22.50 | 23.65 | 21.50 | 21.60 | 21.60 | -6.49% | 2,191,737 |
| Jul 1, 2026 | 21.20 | 23.50 | 21.00 | 23.10 | 23.10 | 9.74% | 4,591,458 |
| Jun 30, 2026 | 21.00 | 23.00 | 19.00 | 21.05 | 21.05 | 0.24% | 2,999,798 |
| Jun 29, 2026 | 18.80 | 23.10 | 18.80 | 21.00 | 21.00 | 11.70% | 3,921,582 |
| Jun 26, 2026 | 18.55 | 19.05 | 18.20 | 18.80 | 18.80 | 1.35% | 608,659 |
| Jun 25, 2026 | 18.10 | 19.05 | 18.10 | 18.55 | 18.55 | 0.27% | 1,041,569 |
| Jun 24, 2026 | 18.10 | 18.55 | 17.75 | 18.50 | 18.50 | 2.21% | 626,334 |
| Jun 23, 2026 | 18.15 | 18.30 | 17.80 | 18.10 | 18.10 | - | 489,258 |
| Jun 22, 2026 | 17.85 | 19.10 | 17.60 | 18.10 | 18.10 | -0.55% | 1,752,761 |
| Jun 18, 2026 | 17.95 | 18.20 | 17.75 | 18.20 | 18.20 | 1.39% | 660,838 |
| Jun 17, 2026 | 17.85 | 18.10 | 17.80 | 17.95 | 17.95 | 0.28% | 319,642 |
| Jun 16, 2026 | 18.25 | 18.25 | 17.85 | 17.90 | 17.90 | -1.65% | 340,191 |
| Jun 15, 2026 | 18.15 | 18.85 | 17.95 | 18.20 | 18.20 | 0.28% | 335,416 |
| Jun 12, 2026 | 18.20 | 18.80 | 18.00 | 18.15 | 18.15 | -0.27% | 412,753 |
| Jun 11, 2026 | 18.65 | 18.65 | 17.90 | 18.20 | 18.20 | -2.41% | 478,568 |