Unitech Electronics Co., Ltd. (TPE:3652)
Taiwan
· Delayed Price · Currency is TWD 26.15
+0.05 (0.19%)
Mar 10, 2026, 10:01 AM CST
Unitech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.20 | 26.50 | 25.80 | 26.10 | 26.10 | -3.15% | 89,105 |
| Mar 6, 2026 | 26.90 | 26.95 | 26.50 | 26.95 | 26.95 | - | 68,121 |
| Mar 5, 2026 | 27.80 | 27.80 | 26.80 | 26.95 | 26.95 | - | 125,219 |
| Mar 4, 2026 | 27.25 | 27.50 | 26.90 | 26.95 | 26.95 | -3.06% | 92,050 |
| Mar 3, 2026 | 28.00 | 28.05 | 27.65 | 27.80 | 27.80 | -1.07% | 57,204 |
| Mar 2, 2026 | 28.20 | 28.20 | 27.95 | 28.10 | 28.10 | -0.35% | 32,035 |
| Feb 26, 2026 | 28.40 | 28.55 | 28.10 | 28.20 | 28.20 | -0.70% | 82,055 |
| Feb 25, 2026 | 28.45 | 28.45 | 28.05 | 28.40 | 28.40 | -0.18% | 40,474 |
| Feb 24, 2026 | 28.40 | 28.75 | 28.00 | 28.45 | 28.45 | -0.87% | 53,620 |
| Feb 23, 2026 | 28.75 | 28.80 | 28.50 | 28.70 | 28.70 | -0.17% | 63,333 |
| Feb 11, 2026 | 27.70 | 28.75 | 27.70 | 28.75 | 28.75 | 2.86% | 27,323 |
| Feb 10, 2026 | 28.10 | 28.10 | 27.90 | 27.95 | 27.95 | -0.18% | 30,010 |
| Feb 9, 2026 | 28.80 | 28.80 | 27.90 | 28.00 | 28.00 | -0.53% | 59,000 |
| Feb 6, 2026 | 28.10 | 28.15 | 27.80 | 28.15 | 28.15 | -1.40% | 29,797 |
| Feb 5, 2026 | 28.30 | 28.55 | 28.10 | 28.55 | 28.55 | 0.88% | 22,050 |
| Feb 4, 2026 | 28.45 | 28.60 | 28.20 | 28.30 | 28.30 | - | 19,050 |
| Feb 3, 2026 | 28.15 | 28.55 | 28.10 | 28.30 | 28.30 | 0.89% | 39,170 |
| Feb 2, 2026 | 28.35 | 28.50 | 28.00 | 28.05 | 28.05 | -3.28% | 57,018 |
| Jan 30, 2026 | 28.50 | 29.00 | 28.20 | 29.00 | 29.00 | 1.05% | 39,072 |
| Jan 29, 2026 | 28.90 | 28.90 | 28.60 | 28.70 | 28.70 | -0.35% | 16,034 |
| Jan 28, 2026 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | 0.17% | 32,054 |
| Jan 27, 2026 | 28.85 | 28.85 | 28.60 | 28.75 | 28.75 | - | 20,131 |
| Jan 26, 2026 | 28.80 | 28.80 | 28.50 | 28.75 | 28.75 | - | 46,100 |
| Jan 23, 2026 | 28.50 | 28.75 | 28.30 | 28.75 | 28.75 | 0.70% | 50,060 |
| Jan 22, 2026 | 28.80 | 28.85 | 28.55 | 28.55 | 28.55 | -0.17% | 54,000 |
| Jan 21, 2026 | 29.45 | 29.45 | 28.60 | 28.60 | 28.60 | -1.21% | 65,100 |
| Jan 20, 2026 | 29.00 | 29.00 | 28.40 | 28.95 | 28.95 | -0.17% | 147,138 |
| Jan 19, 2026 | 28.55 | 29.00 | 28.20 | 29.00 | 29.00 | - | 93,675 |
| Jan 16, 2026 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | 0.52% | 72,011 |
| Jan 15, 2026 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | -0.17% | 23,217 |
| Jan 14, 2026 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | 2.12% | 76,017 |
| Jan 13, 2026 | 28.35 | 28.50 | 28.25 | 28.30 | 28.30 | -0.18% | 49,006 |
| Jan 12, 2026 | 29.25 | 29.25 | 28.35 | 28.35 | 28.35 | -1.73% | 124,325 |
| Jan 9, 2026 | 28.55 | 28.90 | 28.50 | 28.85 | 28.85 | -0.17% | 25,027 |
| Jan 8, 2026 | 28.60 | 28.90 | 28.40 | 28.90 | 28.90 | 1.05% | 62,234 |
| Jan 7, 2026 | 28.70 | 28.70 | 28.50 | 28.60 | 28.60 | -1.38% | 57,180 |
| Jan 6, 2026 | 29.05 | 29.10 | 28.60 | 29.00 | 29.00 | -0.34% | 82,328 |
| Jan 5, 2026 | 29.10 | 29.10 | 28.60 | 29.10 | 29.10 | 0.17% | 47,301 |
| Jan 2, 2026 | 28.30 | 29.10 | 28.30 | 29.05 | 29.05 | 0.87% | 56,746 |
| Dec 31, 2025 | 29.10 | 29.10 | 28.70 | 28.80 | 28.80 | 0.17% | 10,001 |
| Dec 30, 2025 | 28.80 | 28.80 | 28.45 | 28.75 | 28.75 | -0.17% | 29,101 |
| Dec 29, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 0.88% | 32,030 |
| Dec 26, 2025 | 28.50 | 28.55 | 28.15 | 28.55 | 28.55 | 0.18% | 64,171 |
| Dec 24, 2025 | 28.45 | 28.50 | 28.25 | 28.50 | 28.50 | 0.18% | 19,012 |
| Dec 23, 2025 | 28.45 | 28.45 | 28.25 | 28.45 | 28.45 | - | 39,400 |
| Dec 22, 2025 | 28.60 | 28.60 | 28.30 | 28.45 | 28.45 | -0.52% | 44,000 |
| Dec 19, 2025 | 28.10 | 28.60 | 28.10 | 28.60 | 28.60 | - | 44,000 |
| Dec 18, 2025 | 28.45 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 16,020 |
| Dec 17, 2025 | 28.60 | 28.60 | 28.30 | 28.40 | 28.40 | -0.35% | 20,080 |
| Dec 16, 2025 | 28.60 | 28.60 | 28.10 | 28.50 | 28.50 | -0.70% | 100,449 |
| Dec 15, 2025 | 29.00 | 29.20 | 28.70 | 28.70 | 28.70 | -0.86% | 26,000 |
| Dec 12, 2025 | 28.90 | 28.95 | 28.85 | 28.95 | 28.95 | -0.17% | 17,001 |
| Dec 11, 2025 | 28.85 | 29.00 | 28.60 | 29.00 | 29.00 | 0.87% | 31,000 |
| Dec 10, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 28.75 | -4.49% | 85,988 |
| Dec 9, 2025 | 30.00 | 30.10 | 29.65 | 30.10 | 30.10 | 0.33% | 30,847 |
| Dec 8, 2025 | 29.80 | 30.10 | 29.70 | 30.00 | 30.00 | 0.17% | 46,803 |
| Dec 5, 2025 | 30.10 | 30.15 | 29.85 | 29.95 | 29.95 | -0.17% | 36,381 |
| Dec 4, 2025 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | 0.67% | 61,448 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.15 | 29.80 | 29.80 | 0.68% | 33,010 |
| Dec 2, 2025 | 29.45 | 30.00 | 29.00 | 29.60 | 29.60 | 1.02% | 96,340 |
| Dec 1, 2025 | 28.95 | 29.55 | 28.95 | 29.30 | 29.30 | 1.21% | 55,200 |
| Nov 28, 2025 | 28.75 | 29.15 | 28.55 | 28.95 | 28.95 | -0.52% | 78,090 |
| Nov 27, 2025 | 28.65 | 29.25 | 28.50 | 29.10 | 29.10 | 0.52% | 68,006 |
| Nov 26, 2025 | 29.30 | 29.35 | 28.50 | 28.95 | 28.95 | -0.17% | 38,500 |
| Nov 25, 2025 | 28.55 | 29.15 | 28.25 | 29.00 | 29.00 | 0.52% | 42,538 |
| Nov 24, 2025 | 28.95 | 28.95 | 28.40 | 28.85 | 28.85 | -0.35% | 34,288 |
| Nov 21, 2025 | 29.10 | 29.10 | 28.40 | 28.95 | 28.95 | -1.19% | 47,522 |
| Nov 20, 2025 | 29.30 | 29.30 | 28.90 | 29.30 | 29.30 | 1.56% | 47,541 |
| Nov 19, 2025 | 29.15 | 29.15 | 28.60 | 28.85 | 28.85 | -2.20% | 32,000 |
| Nov 18, 2025 | 29.50 | 29.50 | 28.50 | 29.50 | 29.50 | -0.17% | 36,000 |
| Nov 17, 2025 | 29.50 | 29.90 | 28.85 | 29.55 | 29.55 | 0.17% | 40,060 |
| Nov 14, 2025 | 29.00 | 29.50 | 28.65 | 29.50 | 29.50 | 0.17% | 43,135 |
| Nov 13, 2025 | 29.75 | 30.10 | 28.20 | 29.45 | 29.45 | 1.03% | 65,152 |
| Nov 12, 2025 | 28.35 | 29.40 | 28.20 | 29.15 | 29.15 | 4.67% | 41,689 |
| Nov 11, 2025 | 27.65 | 27.95 | 27.60 | 27.85 | 27.85 | 0.91% | 29,218 |
| Nov 10, 2025 | 28.10 | 28.10 | 27.40 | 27.60 | 27.60 | -1.78% | 26,295 |
| Nov 7, 2025 | 28.10 | 28.10 | 28.00 | 28.10 | 28.10 | -0.71% | 18,170 |
| Nov 6, 2025 | 28.05 | 28.30 | 28.00 | 28.30 | 28.30 | 0.53% | 17,050 |
| Nov 5, 2025 | 28.20 | 28.20 | 27.50 | 28.15 | 28.15 | - | 44,124 |
| Nov 4, 2025 | 28.20 | 28.25 | 28.00 | 28.15 | 28.15 | -0.35% | 37,549 |
| Nov 3, 2025 | 28.00 | 28.45 | 28.00 | 28.25 | 28.25 | -2.08% | 77,610 |
| Oct 31, 2025 | 29.20 | 29.20 | 28.70 | 28.85 | 28.85 | -1.54% | 72,446 |
| Oct 30, 2025 | 29.45 | 29.45 | 29.30 | 29.30 | 29.30 | -0.51% | 45,040 |
| Oct 29, 2025 | 30.05 | 30.05 | 29.30 | 29.45 | 29.45 | -0.84% | 48,307 |
| Oct 28, 2025 | 29.60 | 29.70 | 29.50 | 29.70 | 29.70 | -1.00% | 12,090 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 25,193 |
| Oct 23, 2025 | 29.80 | 29.95 | 29.70 | 29.95 | 29.95 | -0.17% | 35,261 |
| Oct 22, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.01% | 14,798 |
| Oct 21, 2025 | 29.85 | 29.85 | 29.70 | 29.70 | 29.70 | - | 27,150 |
| Oct 20, 2025 | 30.05 | 30.05 | 29.70 | 29.70 | 29.70 | -0.67% | 26,535 |
| Oct 17, 2025 | 29.90 | 29.90 | 29.70 | 29.90 | 29.90 | - | 10,040 |
| Oct 16, 2025 | 29.95 | 30.00 | 29.75 | 29.90 | 29.90 | 0.34% | 51,613 |
| Oct 15, 2025 | 29.40 | 30.20 | 29.40 | 29.80 | 29.80 | -0.67% | 19,935 |
| Oct 14, 2025 | 30.25 | 30.25 | 29.80 | 30.00 | 30.00 | -1.15% | 34,128 |
| Oct 13, 2025 | 30.00 | 30.35 | 29.85 | 30.35 | 30.35 | 1.17% | 41,135 |
| Oct 9, 2025 | 30.45 | 30.45 | 29.60 | 30.00 | 30.00 | 0.17% | 22,203 |
| Oct 8, 2025 | 30.00 | 30.25 | 29.70 | 29.95 | 29.95 | -0.99% | 25,340 |
| Oct 7, 2025 | 30.20 | 30.25 | 30.05 | 30.25 | 30.25 | - | 53,050 |
| Oct 3, 2025 | 30.30 | 30.40 | 30.05 | 30.25 | 30.25 | -0.17% | 40,000 |
| Oct 2, 2025 | 30.70 | 30.70 | 30.25 | 30.30 | 30.30 | -0.16% | 9,188 |