Unitech Computer Co., Ltd. (TPE:2414)
Taiwan
· Delayed Price · Currency is TWD 45.75
+0.10 (0.22%)
Apr 29, 2026, 1:30 PM CST
Unitech Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.90 | 45.90 | 45.50 | 45.75 | 45.75 | 0.22% | 75,488 |
| Apr 28, 2026 | 45.10 | 45.80 | 45.00 | 45.65 | 45.65 | 0.66% | 138,702 |
| Apr 27, 2026 | 46.20 | 46.20 | 45.20 | 45.35 | 45.35 | -1.41% | 194,793 |
| Apr 24, 2026 | 45.60 | 46.00 | 45.25 | 46.00 | 46.00 | - | 120,580 |
| Apr 23, 2026 | 46.55 | 46.55 | 44.80 | 46.00 | 46.00 | -1.18% | 332,534 |
| Apr 22, 2026 | 45.35 | 46.60 | 45.35 | 46.55 | 46.55 | 2.99% | 499,646 |
| Apr 21, 2026 | 45.35 | 45.45 | 45.00 | 45.20 | 45.20 | -0.33% | 145,255 |
| Apr 20, 2026 | 45.65 | 45.80 | 45.20 | 45.35 | 45.35 | 0.11% | 226,512 |
| Apr 17, 2026 | 45.80 | 45.85 | 44.45 | 45.30 | 45.30 | -0.77% | 218,099 |
| Apr 16, 2026 | 45.20 | 45.75 | 45.20 | 45.65 | 45.65 | 1.33% | 382,046 |
| Apr 15, 2026 | 44.90 | 45.15 | 44.70 | 45.05 | 45.05 | 0.90% | 325,029 |
| Apr 14, 2026 | 45.00 | 45.15 | 44.45 | 44.65 | 44.65 | -0.11% | 213,006 |
| Apr 13, 2026 | 44.70 | 44.90 | 44.40 | 44.70 | 44.70 | - | 433,304 |
| Apr 10, 2026 | 43.50 | 45.15 | 43.15 | 44.70 | 44.70 | 3.35% | 595,973 |
| Apr 9, 2026 | 43.40 | 43.40 | 43.10 | 43.25 | 43.25 | -0.12% | 137,146 |
| Apr 8, 2026 | 43.20 | 43.45 | 43.00 | 43.30 | 43.30 | 1.52% | 146,997 |
| Apr 7, 2026 | 42.80 | 42.90 | 42.60 | 42.65 | 42.65 | -0.58% | 96,369 |
| Apr 2, 2026 | 43.15 | 43.35 | 42.90 | 42.90 | 42.90 | -0.35% | 85,965 |
| Apr 1, 2026 | 43.40 | 43.40 | 42.95 | 43.05 | 43.05 | 0.94% | 74,482 |
| Mar 31, 2026 | 43.15 | 43.15 | 42.60 | 42.65 | 42.65 | -1.16% | 273,908 |
| Mar 30, 2026 | 43.00 | 43.20 | 43.00 | 43.15 | 43.15 | -0.58% | 125,708 |
| Mar 27, 2026 | 43.35 | 43.60 | 43.20 | 43.40 | 43.40 | 0.12% | 94,777 |
| Mar 26, 2026 | 43.60 | 43.60 | 43.20 | 43.35 | 43.35 | -0.12% | 100,706 |
| Mar 25, 2026 | 43.65 | 43.75 | 43.30 | 43.40 | 43.40 | 0.12% | 113,403 |
| Mar 24, 2026 | 43.55 | 43.55 | 42.95 | 43.35 | 43.35 | 0.35% | 163,686 |
| Mar 23, 2026 | 43.40 | 43.50 | 43.05 | 43.20 | 43.20 | -1.71% | 200,463 |
| Mar 20, 2026 | 44.10 | 44.20 | 43.80 | 43.95 | 43.95 | -0.34% | 144,736 |
| Mar 19, 2026 | 44.25 | 44.30 | 44.00 | 44.10 | 44.10 | -0.45% | 154,756 |
| Mar 18, 2026 | 44.35 | 44.60 | 44.00 | 44.30 | 44.30 | 0.45% | 256,276 |
| Mar 17, 2026 | 43.85 | 44.50 | 43.85 | 44.10 | 44.10 | 0.46% | 255,511 |
| Mar 16, 2026 | 44.30 | 44.40 | 43.75 | 43.90 | 43.90 | -0.79% | 437,732 |
| Mar 13, 2026 | 43.50 | 44.35 | 43.50 | 44.25 | 44.25 | 1.49% | 447,845 |
| Mar 12, 2026 | 43.40 | 43.60 | 43.25 | 43.60 | 43.60 | 0.46% | 488,061 |
| Mar 11, 2026 | 42.95 | 43.55 | 42.90 | 43.40 | 43.40 | 6.11% | 842,464 |
| Mar 10, 2026 | 41.00 | 41.20 | 40.70 | 40.90 | 40.90 | 0.62% | 153,683 |
| Mar 9, 2026 | 41.00 | 41.15 | 40.15 | 40.65 | 40.65 | -3.44% | 411,365 |
| Mar 6, 2026 | 41.55 | 42.10 | 41.50 | 42.10 | 42.10 | 0.84% | 109,753 |
| Mar 5, 2026 | 41.35 | 42.10 | 41.35 | 41.75 | 41.75 | 1.33% | 164,170 |
| Mar 4, 2026 | 41.70 | 41.70 | 41.05 | 41.20 | 41.20 | -1.90% | 296,921 |
| Mar 3, 2026 | 42.10 | 42.25 | 41.85 | 42.00 | 42.00 | -0.47% | 271,084 |
| Mar 2, 2026 | 43.10 | 43.10 | 42.00 | 42.20 | 42.20 | -2.09% | 251,833 |
| Feb 26, 2026 | 42.80 | 43.10 | 42.55 | 43.10 | 43.10 | 0.94% | 261,475 |
| Feb 25, 2026 | 42.70 | 42.70 | 42.20 | 42.70 | 42.70 | 0.35% | 199,932 |
| Feb 24, 2026 | 42.25 | 42.60 | 42.25 | 42.55 | 42.55 | 0.83% | 179,261 |
| Feb 23, 2026 | 42.00 | 42.20 | 41.90 | 42.20 | 42.20 | 0.96% | 303,621 |
| Feb 11, 2026 | 42.45 | 42.50 | 41.55 | 41.80 | 41.80 | -0.12% | 234,288 |
| Feb 10, 2026 | 42.00 | 42.50 | 41.60 | 41.85 | 41.85 | 2.83% | 319,361 |
| Feb 9, 2026 | 40.80 | 40.80 | 40.50 | 40.70 | 40.70 | 0.12% | 43,864 |
| Feb 6, 2026 | 40.55 | 40.80 | 40.30 | 40.65 | 40.65 | - | 76,774 |
| Feb 5, 2026 | 40.70 | 40.80 | 40.50 | 40.65 | 40.65 | -0.12% | 66,120 |
| Feb 4, 2026 | 40.90 | 40.90 | 40.60 | 40.70 | 40.70 | 0.25% | 49,322 |
| Feb 3, 2026 | 40.50 | 40.75 | 40.50 | 40.60 | 40.60 | 0.37% | 94,626 |
| Feb 2, 2026 | 40.65 | 40.65 | 40.40 | 40.45 | 40.45 | -0.98% | 119,486 |
| Jan 30, 2026 | 41.05 | 41.05 | 40.75 | 40.85 | 40.85 | -0.37% | 126,461 |
| Jan 29, 2026 | 41.10 | 41.15 | 40.80 | 41.00 | 41.00 | -0.24% | 74,583 |
| Jan 28, 2026 | 41.30 | 41.30 | 40.90 | 41.10 | 41.10 | 0.24% | 70,787 |
| Jan 27, 2026 | 41.00 | 41.15 | 40.85 | 41.00 | 41.00 | 0.37% | 93,787 |
| Jan 26, 2026 | 41.15 | 41.35 | 40.70 | 40.85 | 40.85 | -0.73% | 229,059 |
| Jan 23, 2026 | 41.15 | 41.40 | 41.05 | 41.15 | 41.15 | 0.49% | 95,714 |
| Jan 22, 2026 | 40.75 | 41.30 | 40.70 | 40.95 | 40.95 | 0.61% | 140,591 |
| Jan 21, 2026 | 40.80 | 40.85 | 40.60 | 40.70 | 40.70 | -0.49% | 95,631 |
| Jan 20, 2026 | 41.10 | 41.10 | 40.85 | 40.90 | 40.90 | -0.24% | 113,537 |
| Jan 19, 2026 | 41.20 | 41.20 | 40.90 | 41.00 | 41.00 | -0.49% | 160,842 |
| Jan 16, 2026 | 41.30 | 41.30 | 41.00 | 41.20 | 41.20 | 0.24% | 81,457 |
| Jan 15, 2026 | 41.25 | 41.30 | 40.90 | 41.10 | 41.10 | -0.24% | 42,155 |
| Jan 14, 2026 | 41.35 | 41.50 | 41.10 | 41.20 | 41.20 | - | 89,370 |
| Jan 13, 2026 | 41.00 | 41.25 | 40.85 | 41.20 | 41.20 | 0.73% | 117,228 |
| Jan 12, 2026 | 41.25 | 41.25 | 40.90 | 40.90 | 40.90 | 0.25% | 114,493 |
| Jan 9, 2026 | 40.55 | 41.00 | 40.45 | 40.80 | 40.80 | 0.62% | 82,256 |
| Jan 8, 2026 | 40.60 | 40.60 | 40.40 | 40.55 | 40.55 | -0.12% | 98,670 |
| Jan 7, 2026 | 40.55 | 40.65 | 40.45 | 40.60 | 40.60 | 0.12% | 107,908 |
| Jan 6, 2026 | 40.50 | 40.70 | 40.40 | 40.55 | 40.55 | 0.25% | 106,368 |
| Jan 5, 2026 | 40.70 | 40.70 | 40.30 | 40.45 | 40.45 | -0.49% | 103,573 |
| Jan 2, 2026 | 40.95 | 40.95 | 39.80 | 40.65 | 40.65 | -0.61% | 124,555 |
| Dec 31, 2025 | 40.90 | 41.05 | 40.85 | 40.90 | 40.90 | - | 65,775 |
| Dec 30, 2025 | 41.05 | 41.05 | 40.85 | 40.90 | 40.90 | -0.37% | 43,406 |
| Dec 29, 2025 | 41.10 | 41.10 | 41.00 | 41.05 | 41.05 | -0.12% | 68,283 |
| Dec 26, 2025 | 41.05 | 41.25 | 40.85 | 41.10 | 41.10 | 0.12% | 53,159 |
| Dec 24, 2025 | 41.30 | 41.30 | 41.05 | 41.05 | 41.05 | -0.48% | 37,156 |
| Dec 23, 2025 | 41.35 | 41.35 | 41.00 | 41.25 | 41.25 | -0.12% | 63,530 |
| Dec 22, 2025 | 41.25 | 41.60 | 41.20 | 41.30 | 41.30 | 0.12% | 87,667 |
| Dec 19, 2025 | 41.25 | 41.50 | 41.15 | 41.25 | 41.25 | 0.24% | 77,474 |
| Dec 18, 2025 | 40.90 | 41.20 | 40.05 | 41.15 | 41.15 | 0.37% | 242,527 |
| Dec 17, 2025 | 41.00 | 41.25 | 40.85 | 41.00 | 41.00 | 0.24% | 86,065 |
| Dec 16, 2025 | 41.00 | 41.05 | 40.80 | 40.90 | 40.90 | -0.37% | 114,240 |
| Dec 15, 2025 | 41.20 | 41.20 | 41.05 | 41.05 | 41.05 | -0.48% | 71,282 |
| Dec 12, 2025 | 41.75 | 41.75 | 41.20 | 41.25 | 41.25 | 0.36% | 54,252 |
| Dec 11, 2025 | 41.15 | 41.20 | 40.90 | 41.10 | 41.10 | -0.48% | 103,624 |
| Dec 10, 2025 | 41.45 | 41.55 | 41.20 | 41.30 | 41.30 | -0.36% | 51,801 |
| Dec 9, 2025 | 41.70 | 41.85 | 41.10 | 41.45 | 41.45 | 0.97% | 224,011 |
| Dec 8, 2025 | 41.00 | 41.25 | 41.00 | 41.05 | 41.05 | 0.37% | 44,335 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.80 | 40.90 | 40.90 | -0.24% | 68,668 |
| Dec 4, 2025 | 41.35 | 41.60 | 40.95 | 41.00 | 41.00 | -1.09% | 150,897 |
| Dec 3, 2025 | 41.25 | 41.50 | 41.25 | 41.45 | 41.45 | 0.24% | 24,264 |
| Dec 2, 2025 | 41.25 | 41.50 | 41.25 | 41.35 | 41.35 | 0.24% | 37,856 |
| Dec 1, 2025 | 41.40 | 41.50 | 41.20 | 41.25 | 41.25 | -0.36% | 34,329 |
| Nov 28, 2025 | 41.20 | 41.55 | 41.20 | 41.40 | 41.40 | 0.49% | 51,628 |
| Nov 27, 2025 | 41.00 | 41.40 | 41.00 | 41.20 | 41.20 | -0.36% | 54,801 |
| Nov 26, 2025 | 40.95 | 41.35 | 40.75 | 41.35 | 41.35 | 0.98% | 105,751 |
| Nov 25, 2025 | 41.00 | 41.00 | 40.85 | 40.95 | 40.95 | - | 23,116 |