Unictron Technologies Corporation (TPE:6792)
Taiwan
· Delayed Price · Currency is TWD 57.90
+1.20 (2.12%)
Mar 10, 2026, 10:04 AM CST
Unictron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.70 | 60.70 | 56.10 | 56.70 | 56.70 | -8.99% | 216,880 |
| Mar 6, 2026 | 62.00 | 62.90 | 61.20 | 62.30 | 62.30 | 0.97% | 58,469 |
| Mar 5, 2026 | 62.80 | 66.50 | 61.70 | 61.70 | 61.70 | -1.28% | 214,073 |
| Mar 4, 2026 | 63.70 | 63.90 | 59.50 | 62.50 | 62.50 | -1.57% | 272,196 |
| Mar 3, 2026 | 63.30 | 68.30 | 63.20 | 63.50 | 63.50 | 0.32% | 657,235 |
| Mar 2, 2026 | 60.10 | 65.00 | 59.20 | 63.30 | 63.30 | 3.77% | 342,621 |
| Feb 26, 2026 | 59.60 | 61.40 | 58.80 | 61.00 | 61.00 | 2.35% | 167,392 |
| Feb 25, 2026 | 58.80 | 59.70 | 57.30 | 59.60 | 59.60 | 1.36% | 106,309 |
| Feb 24, 2026 | 58.70 | 59.50 | 58.40 | 58.80 | 58.80 | 0.17% | 79,016 |
| Feb 23, 2026 | 58.10 | 59.40 | 57.30 | 58.70 | 58.70 | 1.73% | 90,838 |
| Feb 11, 2026 | 56.20 | 58.00 | 56.20 | 57.70 | 57.70 | 1.23% | 99,853 |
| Feb 10, 2026 | 56.20 | 57.80 | 55.60 | 57.00 | 57.00 | 1.42% | 71,105 |
| Feb 9, 2026 | 57.70 | 57.70 | 55.90 | 56.20 | 56.20 | 0.54% | 45,341 |
| Feb 6, 2026 | 54.40 | 56.70 | 54.40 | 55.90 | 55.90 | 1.64% | 38,365 |
| Feb 5, 2026 | 56.70 | 56.70 | 55.00 | 55.00 | 55.00 | -3.00% | 29,634 |
| Feb 4, 2026 | 55.10 | 58.50 | 55.10 | 56.70 | 56.70 | 2.16% | 70,947 |
| Feb 3, 2026 | 55.90 | 55.90 | 54.10 | 55.50 | 55.50 | 2.02% | 34,026 |
| Feb 2, 2026 | 55.60 | 56.00 | 54.30 | 54.40 | 54.40 | -2.86% | 54,552 |
| Jan 30, 2026 | 55.60 | 56.30 | 55.00 | 56.00 | 56.00 | -0.36% | 37,215 |
| Jan 29, 2026 | 57.90 | 57.90 | 55.40 | 56.20 | 56.20 | -2.94% | 114,367 |
| Jan 28, 2026 | 59.10 | 59.20 | 57.50 | 57.90 | 57.90 | -0.69% | 56,725 |
| Jan 27, 2026 | 59.60 | 59.90 | 57.90 | 58.30 | 58.30 | -2.02% | 170,379 |
| Jan 26, 2026 | 63.20 | 63.20 | 59.50 | 59.50 | 59.50 | -1.16% | 539,049 |
| Jan 23, 2026 | 56.30 | 60.20 | 56.30 | 60.20 | 60.20 | 9.85% | 536,850 |
| Jan 22, 2026 | 55.70 | 55.90 | 54.50 | 54.80 | 54.80 | 0.55% | 55,553 |
| Jan 21, 2026 | 55.30 | 56.00 | 54.40 | 54.50 | 54.50 | -1.62% | 46,412 |
| Jan 20, 2026 | 55.30 | 57.10 | 55.20 | 55.40 | 55.40 | 0.54% | 91,343 |
| Jan 19, 2026 | 56.00 | 56.00 | 55.00 | 55.10 | 55.10 | -1.96% | 71,682 |
| Jan 16, 2026 | 57.50 | 58.30 | 55.70 | 56.20 | 56.20 | -2.26% | 144,148 |
| Jan 15, 2026 | 59.00 | 59.30 | 57.00 | 57.50 | 57.50 | -0.86% | 163,818 |
| Jan 14, 2026 | 58.30 | 59.80 | 57.00 | 58.00 | 58.00 | 2.84% | 471,208 |
| Jan 13, 2026 | 51.40 | 56.40 | 51.40 | 56.40 | 56.40 | 9.94% | 224,313 |
| Jan 12, 2026 | 51.00 | 52.40 | 51.00 | 51.30 | 51.30 | 1.79% | 53,596 |
| Jan 9, 2026 | 50.30 | 50.40 | 50.10 | 50.40 | 50.40 | 0.20% | 35,073 |
| Jan 8, 2026 | 50.90 | 51.10 | 50.10 | 50.30 | 50.30 | -1.76% | 60,644 |
| Jan 7, 2026 | 51.10 | 51.50 | 51.00 | 51.20 | 51.20 | 0.39% | 41,457 |
| Jan 6, 2026 | 51.20 | 51.50 | 51.00 | 51.00 | 51.00 | 0.39% | 35,499 |
| Jan 5, 2026 | 51.10 | 51.50 | 50.50 | 50.80 | 50.80 | 1.20% | 42,474 |
| Jan 2, 2026 | 50.10 | 50.70 | 50.00 | 50.20 | 50.20 | 0.20% | 14,805 |
| Dec 31, 2025 | 50.10 | 50.40 | 50.00 | 50.10 | 50.10 | 0.20% | 17,367 |
| Dec 30, 2025 | 50.40 | 50.50 | 49.95 | 50.00 | 50.00 | -0.79% | 43,185 |
| Dec 29, 2025 | 50.90 | 50.90 | 50.30 | 50.40 | 50.40 | 0.80% | 15,168 |
| Dec 26, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.40% | 16,547 |
| Dec 24, 2025 | 50.50 | 50.80 | 50.20 | 50.20 | 50.20 | -0.79% | 25,510 |
| Dec 23, 2025 | 51.70 | 52.10 | 50.60 | 50.60 | 50.60 | -1.56% | 31,432 |
| Dec 22, 2025 | 50.40 | 51.80 | 50.40 | 51.40 | 51.40 | 3.84% | 37,099 |
| Dec 19, 2025 | 49.45 | 50.10 | 49.45 | 49.50 | 49.50 | 0.30% | 18,300 |
| Dec 18, 2025 | 49.85 | 49.90 | 49.25 | 49.35 | 49.35 | -1.10% | 11,400 |
| Dec 17, 2025 | 50.00 | 50.80 | 49.80 | 49.90 | 49.90 | 0.30% | 27,337 |
| Dec 16, 2025 | 50.60 | 50.60 | 49.30 | 49.75 | 49.75 | -1.49% | 27,397 |
| Dec 15, 2025 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | 1.41% | 4,331 |
| Dec 12, 2025 | 49.70 | 50.00 | 49.60 | 49.80 | 49.80 | 0.20% | 11,713 |
| Dec 11, 2025 | 50.00 | 50.30 | 49.50 | 49.70 | 49.70 | -0.10% | 47,368 |
| Dec 10, 2025 | 49.50 | 50.10 | 49.50 | 49.75 | 49.75 | 1.22% | 17,000 |
| Dec 9, 2025 | 50.20 | 50.20 | 48.00 | 49.15 | 49.15 | -2.09% | 151,188 |
| Dec 8, 2025 | 50.50 | 50.80 | 49.90 | 50.20 | 50.20 | -1.18% | 43,509 |
| Dec 5, 2025 | 51.40 | 51.40 | 49.50 | 50.80 | 50.80 | -1.36% | 38,283 |
| Dec 4, 2025 | 51.50 | 51.60 | 51.50 | 51.50 | 51.50 | - | 4,095 |
| Dec 3, 2025 | 51.70 | 51.70 | 51.30 | 51.50 | 51.50 | -0.19% | 23,302 |
| Dec 2, 2025 | 51.80 | 52.10 | 51.50 | 51.60 | 51.60 | - | 17,000 |
| Dec 1, 2025 | 51.50 | 52.90 | 51.50 | 51.60 | 51.60 | 0.19% | 14,257 |
| Nov 28, 2025 | 51.40 | 51.90 | 51.20 | 51.50 | 51.50 | 0.19% | 18,079 |
| Nov 27, 2025 | 50.60 | 51.40 | 50.60 | 51.40 | 51.40 | - | 6,425 |
| Nov 26, 2025 | 51.30 | 51.50 | 51.00 | 51.40 | 51.40 | 0.19% | 18,570 |
| Nov 25, 2025 | 50.80 | 51.30 | 50.80 | 51.30 | 51.30 | 0.59% | 3,630 |
| Nov 24, 2025 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 2.72% | 19,762 |
| Nov 21, 2025 | 50.50 | 50.50 | 49.60 | 49.65 | 49.65 | -1.68% | 20,605 |
| Nov 20, 2025 | 50.50 | 50.60 | 50.30 | 50.50 | 50.50 | 1.00% | 27,040 |
| Nov 19, 2025 | 50.00 | 51.00 | 49.90 | 50.00 | 50.00 | -0.99% | 48,248 |
| Nov 18, 2025 | 51.60 | 51.60 | 50.50 | 50.50 | 50.50 | -2.32% | 44,557 |
| Nov 17, 2025 | 53.30 | 53.30 | 51.60 | 51.70 | 51.70 | -1.15% | 20,523 |
| Nov 14, 2025 | 52.30 | 52.90 | 52.30 | 52.30 | 52.30 | -1.13% | 9,175 |
| Nov 13, 2025 | 52.00 | 52.90 | 52.00 | 52.90 | 52.90 | 0.95% | 43,771 |
| Nov 12, 2025 | 52.30 | 52.60 | 52.30 | 52.40 | 52.40 | 0.77% | 23,611 |
| Nov 11, 2025 | 52.70 | 52.80 | 52.00 | 52.00 | 52.00 | -2.07% | 92,440 |
| Nov 10, 2025 | 53.10 | 53.10 | 52.50 | 53.10 | 53.10 | -0.56% | 14,381 |
| Nov 7, 2025 | 53.90 | 53.90 | 53.20 | 53.40 | 53.40 | -1.66% | 18,000 |
| Nov 6, 2025 | 53.70 | 54.30 | 53.70 | 54.30 | 54.30 | 1.12% | 26,067 |
| Nov 5, 2025 | 53.90 | 53.90 | 53.20 | 53.70 | 53.70 | -0.56% | 35,237 |
| Nov 4, 2025 | 55.60 | 55.70 | 54.00 | 54.00 | 54.00 | -2.70% | 75,624 |
| Nov 3, 2025 | 55.70 | 56.00 | 54.50 | 55.50 | 55.50 | -0.36% | 34,151 |
| Oct 31, 2025 | 55.00 | 55.70 | 54.90 | 55.70 | 55.70 | 1.09% | 42,070 |
| Oct 30, 2025 | 54.70 | 55.50 | 54.70 | 55.10 | 55.10 | -0.36% | 24,415 |
| Oct 29, 2025 | 55.40 | 55.50 | 55.10 | 55.30 | 55.30 | - | 22,495 |
| Oct 28, 2025 | 56.10 | 56.10 | 55.30 | 55.30 | 55.30 | -1.25% | 20,457 |
| Oct 27, 2025 | 56.10 | 56.20 | 55.70 | 56.00 | 56.00 | -0.18% | 24,173 |
| Oct 23, 2025 | 55.70 | 56.70 | 55.70 | 56.10 | 56.10 | - | 27,531 |
| Oct 22, 2025 | 55.30 | 56.60 | 55.30 | 56.10 | 56.10 | 1.63% | 17,003 |
| Oct 21, 2025 | 54.60 | 55.50 | 54.50 | 55.20 | 55.20 | 1.28% | 50,643 |
| Oct 20, 2025 | 55.00 | 55.00 | 54.30 | 54.50 | 54.50 | -0.55% | 32,504 |
| Oct 17, 2025 | 55.20 | 55.20 | 54.80 | 54.80 | 54.80 | -0.72% | 6,430 |
| Oct 16, 2025 | 54.60 | 55.20 | 54.50 | 55.20 | 55.20 | 1.10% | 28,191 |
| Oct 15, 2025 | 54.00 | 55.20 | 54.00 | 54.60 | 54.60 | 0.37% | 60,325 |
| Oct 14, 2025 | 56.30 | 56.50 | 54.40 | 54.40 | 54.40 | -3.37% | 86,500 |
| Oct 13, 2025 | 57.20 | 57.20 | 56.20 | 56.30 | 56.30 | -1.57% | 40,294 |
| Oct 9, 2025 | 58.60 | 58.60 | 56.50 | 57.20 | 57.20 | -2.39% | 89,966 |
| Oct 8, 2025 | 57.80 | 59.00 | 57.80 | 58.60 | 58.60 | 1.38% | 40,436 |
| Oct 7, 2025 | 57.10 | 58.10 | 57.10 | 57.80 | 57.80 | 0.87% | 76,071 |
| Oct 3, 2025 | 57.50 | 58.20 | 57.20 | 57.30 | 57.30 | -0.35% | 62,430 |
| Oct 2, 2025 | 57.50 | 58.40 | 57.50 | 57.50 | 57.50 | - | 51,649 |