Unictron Technologies Corporation (TPE:6792)
Taiwan
· Delayed Price · Currency is TWD 58.60
-0.40 (-0.68%)
Apr 29, 2026, 1:30 PM CST
Unictron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.00 | 60.70 | 58.40 | 58.60 | 58.60 | -0.68% | 74,258 |
| Apr 28, 2026 | 57.60 | 59.10 | 57.60 | 59.00 | 59.00 | 1.90% | 51,326 |
| Apr 27, 2026 | 58.80 | 58.80 | 56.80 | 57.90 | 57.90 | -3.02% | 94,991 |
| Apr 24, 2026 | 60.00 | 60.20 | 59.10 | 59.70 | 59.70 | -0.50% | 52,894 |
| Apr 23, 2026 | 62.40 | 62.40 | 58.50 | 60.00 | 60.00 | -3.54% | 128,985 |
| Apr 22, 2026 | 60.80 | 62.90 | 60.80 | 62.20 | 62.20 | 1.97% | 78,570 |
| Apr 21, 2026 | 60.30 | 61.20 | 59.90 | 61.00 | 61.00 | 1.50% | 98,597 |
| Apr 20, 2026 | 60.50 | 61.20 | 59.90 | 60.10 | 60.10 | -1.80% | 82,415 |
| Apr 17, 2026 | 60.60 | 61.50 | 60.00 | 61.20 | 61.20 | 0.99% | 88,936 |
| Apr 16, 2026 | 59.00 | 61.20 | 59.00 | 60.60 | 60.60 | 1.34% | 144,434 |
| Apr 15, 2026 | 59.60 | 60.00 | 58.30 | 59.80 | 59.80 | 0.34% | 144,096 |
| Apr 14, 2026 | 58.10 | 59.90 | 57.60 | 59.60 | 59.60 | 2.76% | 122,485 |
| Apr 13, 2026 | 55.50 | 58.50 | 55.50 | 58.00 | 58.00 | 3.94% | 148,803 |
| Apr 10, 2026 | 55.60 | 57.00 | 55.50 | 55.80 | 55.80 | 0.36% | 51,379 |
| Apr 9, 2026 | 55.10 | 56.00 | 55.10 | 55.60 | 55.60 | -0.71% | 44,410 |
| Apr 8, 2026 | 55.50 | 56.30 | 55.30 | 56.00 | 56.00 | 2.19% | 45,587 |
| Apr 7, 2026 | 54.60 | 54.80 | 54.20 | 54.80 | 54.80 | 1.11% | 24,000 |
| Apr 2, 2026 | 55.30 | 56.40 | 54.20 | 54.20 | 54.20 | -1.99% | 32,453 |
| Apr 1, 2026 | 56.40 | 56.40 | 55.20 | 55.30 | 55.30 | 1.47% | 26,314 |
| Mar 31, 2026 | 56.00 | 56.40 | 53.90 | 54.50 | 54.50 | -3.20% | 127,623 |
| Mar 30, 2026 | 57.90 | 57.90 | 55.60 | 56.30 | 56.30 | -3.92% | 75,760 |
| Mar 27, 2026 | 56.70 | 58.90 | 56.70 | 58.60 | 58.60 | 2.09% | 82,192 |
| Mar 26, 2026 | 57.00 | 59.60 | 56.70 | 57.40 | 57.40 | 0.88% | 148,139 |
| Mar 25, 2026 | 56.80 | 57.40 | 56.40 | 56.90 | 56.90 | 0.71% | 55,099 |
| Mar 24, 2026 | 57.00 | 58.40 | 55.50 | 56.50 | 56.50 | 0.36% | 106,629 |
| Mar 23, 2026 | 58.30 | 58.30 | 56.10 | 56.30 | 56.30 | -4.74% | 120,623 |
| Mar 20, 2026 | 56.00 | 59.10 | 55.80 | 59.10 | 59.10 | 5.91% | 140,722 |
| Mar 19, 2026 | 56.40 | 56.90 | 55.70 | 55.80 | 55.80 | -2.11% | 124,195 |
| Mar 18, 2026 | 57.20 | 57.60 | 56.60 | 57.00 | 57.00 | -0.18% | 86,355 |
| Mar 17, 2026 | 57.60 | 57.80 | 56.50 | 57.10 | 57.10 | 0.71% | 118,664 |
| Mar 16, 2026 | 57.90 | 58.80 | 56.50 | 56.70 | 56.70 | -0.53% | 100,700 |
| Mar 13, 2026 | 57.00 | 57.50 | 56.60 | 57.00 | 57.00 | -0.70% | 94,474 |
| Mar 12, 2026 | 59.90 | 60.00 | 57.30 | 57.40 | 57.40 | -3.04% | 102,747 |
| Mar 11, 2026 | 58.60 | 59.90 | 58.40 | 59.20 | 59.20 | 3.32% | 67,439 |
| Mar 10, 2026 | 58.40 | 58.40 | 57.00 | 57.30 | 57.30 | 1.06% | 50,752 |
| 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% | 214,119 |
| 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% | 657,239 |
| 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 |