Unitech Electronics Co., Ltd. (TPE:3652)
Taiwan
· Delayed Price · Currency is TWD 32.05
+0.05 (0.16%)
Apr 29, 2026, 1:30 PM CST
Unitech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.40 | 32.40 | 30.75 | 32.05 | 32.05 | 0.16% | 314,781 |
| Apr 28, 2026 | 33.50 | 34.05 | 31.50 | 32.00 | 32.00 | -0.93% | 1,577,326 |
| Apr 27, 2026 | 30.00 | 32.30 | 29.20 | 32.30 | 32.30 | 9.86% | 839,666 |
| Apr 24, 2026 | 29.30 | 29.95 | 29.05 | 29.40 | 29.40 | 1.73% | 102,279 |
| Apr 23, 2026 | 29.60 | 30.20 | 28.40 | 28.90 | 28.90 | -1.70% | 185,713 |
| Apr 22, 2026 | 28.00 | 29.45 | 28.00 | 29.40 | 29.40 | 5.57% | 217,742 |
| Apr 21, 2026 | 27.35 | 28.10 | 27.35 | 27.85 | 27.85 | -0.54% | 52,713 |
| Apr 20, 2026 | 28.25 | 28.35 | 28.00 | 28.00 | 28.00 | - | 28,010 |
| Apr 17, 2026 | 27.95 | 28.00 | 27.80 | 28.00 | 28.00 | 0.18% | 48,878 |
| Apr 16, 2026 | 28.10 | 28.20 | 27.90 | 27.95 | 27.95 | 0.72% | 53,042 |
| Apr 15, 2026 | 27.65 | 27.80 | 27.45 | 27.75 | 27.75 | 0.36% | 36,688 |
| Apr 14, 2026 | 27.90 | 27.90 | 27.50 | 27.65 | 27.65 | 0.55% | 35,295 |
| Apr 13, 2026 | 27.45 | 27.60 | 27.10 | 27.50 | 27.50 | 1.29% | 60,002 |
| Apr 10, 2026 | 27.00 | 27.35 | 27.00 | 27.15 | 27.15 | 0.37% | 34,030 |
| Apr 9, 2026 | 27.00 | 27.15 | 26.90 | 27.05 | 27.05 | 0.19% | 28,010 |
| Apr 8, 2026 | 26.80 | 27.00 | 26.70 | 27.00 | 27.00 | 1.12% | 31,219 |
| Apr 7, 2026 | 26.70 | 26.75 | 26.65 | 26.70 | 26.70 | - | 18,000 |
| Apr 2, 2026 | 26.90 | 26.90 | 26.55 | 26.70 | 26.70 | -0.74% | 27,049 |
| Apr 1, 2026 | 27.15 | 27.15 | 26.50 | 26.90 | 26.90 | 0.94% | 24,103 |
| Mar 31, 2026 | 26.85 | 27.15 | 26.65 | 26.65 | 26.65 | -0.93% | 40,368 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.75 | 26.90 | 26.90 | -0.55% | 38,018 |
| Mar 27, 2026 | 27.05 | 27.10 | 26.80 | 27.05 | 27.05 | - | 22,000 |
| Mar 26, 2026 | 27.50 | 27.50 | 27.05 | 27.05 | 27.05 | -0.37% | 15,005 |
| Mar 25, 2026 | 27.40 | 27.40 | 27.00 | 27.15 | 27.15 | 2.07% | 19,751 |
| Mar 24, 2026 | 27.20 | 27.20 | 26.30 | 26.60 | 26.60 | -0.19% | 49,000 |
| Mar 23, 2026 | 27.00 | 27.00 | 26.45 | 26.65 | 26.65 | -2.74% | 53,000 |
| Mar 20, 2026 | 27.75 | 27.75 | 27.40 | 27.40 | 27.40 | - | 39,347 |
| Mar 19, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -2.14% | 74,042 |
| Mar 18, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 44,000 |
| Mar 17, 2026 | 27.50 | 27.80 | 27.50 | 27.60 | 27.60 | 0.73% | 38,124 |
| Mar 16, 2026 | 27.65 | 27.65 | 27.35 | 27.40 | 27.40 | 0.18% | 31,505 |
| Mar 13, 2026 | 27.10 | 27.60 | 27.10 | 27.35 | 27.35 | -0.18% | 55,057 |
| Mar 12, 2026 | 27.30 | 27.80 | 27.25 | 27.40 | 27.40 | -1.26% | 38,030 |
| Mar 11, 2026 | 26.50 | 27.75 | 26.50 | 27.75 | 27.75 | 5.51% | 59,090 |
| Mar 10, 2026 | 26.45 | 26.45 | 26.10 | 26.30 | 26.30 | 0.77% | 44,020 |
| 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% | 92,058 |
| Mar 3, 2026 | 28.00 | 28.05 | 27.65 | 27.80 | 27.80 | -1.07% | 57,212 |
| 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% | 33,105 |
| 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 |