UnicoCell Biomed Co., Ltd. (TPE:6794)
Taiwan
· Delayed Price · Currency is TWD 82.00
-1.90 (-2.26%)
Mar 9, 2026, 1:34 PM CST
UnicoCell Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.00 | 83.80 | 80.50 | 82.00 | 82.00 | -2.26% | 64,493 |
| Mar 6, 2026 | 85.90 | 85.90 | 83.00 | 83.90 | 83.90 | -1.41% | 61,214 |
| Mar 5, 2026 | 85.30 | 85.40 | 83.10 | 85.10 | 85.10 | 1.79% | 36,034 |
| Mar 4, 2026 | 87.20 | 87.20 | 83.50 | 83.60 | 83.60 | -1.88% | 44,911 |
| Mar 3, 2026 | 89.40 | 89.40 | 85.20 | 85.20 | 85.20 | -2.85% | 76,584 |
| Mar 2, 2026 | 88.10 | 88.20 | 85.00 | 87.70 | 87.70 | 1.86% | 94,020 |
| Feb 26, 2026 | 91.90 | 92.00 | 85.00 | 86.10 | 86.10 | -6.41% | 438,678 |
| Feb 25, 2026 | 90.80 | 93.20 | 90.70 | 92.00 | 92.00 | 1.43% | 194,306 |
| Feb 24, 2026 | 88.90 | 90.90 | 88.90 | 90.70 | 90.70 | 2.02% | 185,321 |
| Feb 23, 2026 | 87.00 | 89.40 | 86.40 | 88.90 | 88.90 | 2.18% | 73,956 |
| Feb 11, 2026 | 88.20 | 88.20 | 85.10 | 87.00 | 87.00 | 0.12% | 23,552 |
| Feb 10, 2026 | 88.00 | 88.00 | 85.20 | 86.90 | 86.90 | 1.05% | 27,301 |
| Feb 9, 2026 | 88.90 | 88.90 | 84.50 | 86.00 | 86.00 | -0.81% | 67,483 |
| Feb 6, 2026 | 89.00 | 89.00 | 85.20 | 86.70 | 86.70 | -1.37% | 13,878 |
| Feb 5, 2026 | 88.40 | 88.50 | 87.00 | 87.90 | 87.90 | -0.79% | 25,341 |
| Feb 4, 2026 | 89.40 | 89.40 | 87.60 | 88.60 | 88.60 | -0.45% | 56,100 |
| Feb 3, 2026 | 88.10 | 89.90 | 88.10 | 89.00 | 89.00 | 1.14% | 83,727 |
| Feb 2, 2026 | 88.50 | 88.80 | 87.00 | 88.00 | 88.00 | -0.56% | 41,089 |
| Jan 30, 2026 | 89.70 | 89.70 | 87.00 | 88.50 | 88.50 | -0.90% | 57,015 |
| Jan 29, 2026 | 89.00 | 89.70 | 88.50 | 89.30 | 89.30 | 0.22% | 59,070 |
| Jan 28, 2026 | 88.80 | 89.80 | 87.80 | 89.10 | 89.10 | 1.71% | 97,120 |
| Jan 27, 2026 | 88.90 | 88.90 | 87.00 | 87.60 | 87.60 | - | 46,002 |
| Jan 26, 2026 | 89.90 | 89.90 | 87.30 | 87.60 | 87.60 | -2.23% | 44,126 |
| Jan 23, 2026 | 90.00 | 90.00 | 88.80 | 89.60 | 89.60 | -0.33% | 38,204 |
| Jan 22, 2026 | 88.20 | 90.40 | 86.50 | 89.90 | 89.90 | 2.28% | 106,086 |
| Jan 21, 2026 | 86.10 | 88.50 | 86.10 | 87.90 | 87.90 | 1.62% | 60,711 |
| Jan 20, 2026 | 89.30 | 89.30 | 86.10 | 86.50 | 86.50 | 0.12% | 30,544 |
| Jan 19, 2026 | 89.90 | 89.90 | 85.70 | 86.40 | 86.40 | -3.46% | 64,244 |
| Jan 16, 2026 | 89.90 | 89.90 | 88.80 | 89.50 | 89.50 | 0.11% | 38,196 |
| Jan 15, 2026 | 89.70 | 89.70 | 88.10 | 89.40 | 89.40 | 0.45% | 50,202 |
| Jan 14, 2026 | 89.30 | 89.80 | 88.40 | 89.00 | 89.00 | 0.45% | 58,697 |
| Jan 13, 2026 | 89.00 | 89.20 | 87.80 | 88.60 | 88.60 | - | 57,304 |
| Jan 12, 2026 | 89.60 | 89.60 | 86.00 | 88.60 | 88.60 | 3.02% | 93,001 |
| Jan 9, 2026 | 85.00 | 87.30 | 83.80 | 86.00 | 86.00 | -0.69% | 56,355 |
| Jan 8, 2026 | 85.00 | 86.90 | 82.30 | 86.60 | 86.60 | 2.36% | 86,547 |
| Jan 7, 2026 | 87.90 | 88.00 | 83.00 | 84.60 | 84.60 | -3.75% | 97,499 |
| Jan 6, 2026 | 89.90 | 89.90 | 87.00 | 87.90 | 87.90 | -1.24% | 57,627 |
| Jan 5, 2026 | 89.70 | 90.30 | 88.00 | 89.00 | 89.00 | -0.78% | 68,104 |
| Jan 2, 2026 | 90.80 | 90.80 | 87.90 | 89.70 | 89.70 | 0.11% | 58,595 |
| Dec 31, 2025 | 91.40 | 91.40 | 88.00 | 89.60 | 89.60 | -0.22% | 52,977 |
| Dec 30, 2025 | 90.90 | 90.90 | 88.80 | 89.80 | 89.80 | 0.56% | 60,549 |
| Dec 29, 2025 | 89.00 | 90.70 | 88.10 | 89.30 | 89.30 | 0.56% | 214,756 |
| Dec 26, 2025 | 86.50 | 89.10 | 86.50 | 88.80 | 88.80 | 3.98% | 163,505 |
| Dec 24, 2025 | 83.50 | 86.00 | 81.20 | 85.40 | 85.40 | 2.52% | 162,258 |
| Dec 23, 2025 | 81.40 | 84.90 | 80.70 | 83.30 | 83.30 | 2.33% | 129,041 |
| Dec 22, 2025 | 81.40 | 81.50 | 79.30 | 81.40 | 81.40 | 1.75% | 57,042 |
| Dec 19, 2025 | 80.10 | 80.30 | 79.00 | 80.00 | 80.00 | 0.63% | 29,034 |
| Dec 18, 2025 | 80.00 | 80.00 | 78.10 | 79.50 | 79.50 | -0.25% | 40,003 |
| Dec 17, 2025 | 80.70 | 81.90 | 78.20 | 79.70 | 79.70 | -0.62% | 63,321 |
| Dec 16, 2025 | 81.40 | 81.90 | 79.10 | 80.20 | 80.20 | -0.74% | 59,200 |
| Dec 15, 2025 | 80.20 | 81.90 | 80.20 | 80.80 | 80.80 | -0.98% | 32,150 |
| Dec 12, 2025 | 82.90 | 82.90 | 81.00 | 81.60 | 81.60 | 0.25% | 29,205 |
| Dec 11, 2025 | 82.30 | 82.30 | 80.80 | 81.40 | 81.40 | 0.74% | 74,283 |
| Dec 10, 2025 | 81.00 | 81.50 | 80.40 | 80.80 | 80.80 | -0.37% | 49,243 |
| Dec 9, 2025 | 80.60 | 81.50 | 80.00 | 81.10 | 81.10 | 0.62% | 101,028 |
| Dec 8, 2025 | 80.30 | 81.10 | 80.20 | 80.60 | 80.60 | 0.50% | 67,147 |
| Dec 5, 2025 | 80.20 | 80.40 | 79.50 | 80.20 | 80.20 | - | 54,155 |
| Dec 4, 2025 | 80.10 | 80.80 | 79.70 | 80.20 | 80.20 | 0.12% | 48,034 |
| Dec 3, 2025 | 79.00 | 80.50 | 79.00 | 80.10 | 80.10 | 2.04% | 57,798 |
| Dec 2, 2025 | 80.00 | 80.00 | 77.80 | 78.50 | 78.50 | - | 35,104 |
| Dec 1, 2025 | 79.80 | 79.80 | 78.10 | 78.50 | 78.50 | -0.88% | 22,490 |
| Nov 28, 2025 | 80.60 | 80.60 | 78.00 | 79.20 | 79.20 | -0.63% | 38,129 |
| Nov 27, 2025 | 80.90 | 81.00 | 78.10 | 79.70 | 79.70 | -1.36% | 69,220 |
| Nov 26, 2025 | 78.70 | 82.50 | 77.60 | 80.80 | 80.80 | 2.54% | 146,105 |
| Nov 25, 2025 | 72.50 | 78.90 | 72.00 | 78.80 | 78.80 | 9.75% | 109,225 |
| Nov 24, 2025 | 70.90 | 74.40 | 70.60 | 71.80 | 71.80 | 1.41% | 82,344 |
| Nov 21, 2025 | 71.00 | 71.00 | 70.00 | 70.80 | 70.80 | -0.14% | 22,404 |
| Nov 20, 2025 | 71.00 | 72.00 | 70.00 | 70.90 | 70.90 | 0.42% | 33,540 |
| Nov 19, 2025 | 70.80 | 70.80 | 69.80 | 70.60 | 70.60 | 0.14% | 31,424 |
| Nov 18, 2025 | 70.80 | 70.80 | 69.60 | 70.50 | 70.50 | 0.86% | 36,288 |
| Nov 17, 2025 | 70.70 | 71.00 | 69.30 | 69.90 | 69.90 | -0.85% | 40,054 |
| Nov 14, 2025 | 67.80 | 70.90 | 67.80 | 70.50 | 70.50 | -0.70% | 40,129 |
| Nov 13, 2025 | 68.00 | 72.20 | 68.00 | 71.00 | 71.00 | 5.97% | 83,419 |
| Nov 12, 2025 | 66.40 | 69.10 | 66.40 | 67.00 | 67.00 | 0.90% | 17,360 |
| Nov 11, 2025 | 66.40 | 66.90 | 66.00 | 66.40 | 66.40 | -0.60% | 23,522 |
| Nov 10, 2025 | 67.70 | 68.10 | 66.00 | 66.80 | 66.80 | -1.91% | 30,179 |
| Nov 7, 2025 | 68.80 | 68.80 | 66.50 | 68.10 | 68.10 | -0.15% | 13,029 |
| Nov 6, 2025 | 67.30 | 68.40 | 66.80 | 68.20 | 68.20 | 1.79% | 31,746 |
| Nov 5, 2025 | 68.00 | 68.00 | 65.60 | 67.00 | 67.00 | -1.47% | 30,066 |
| Nov 4, 2025 | 68.60 | 68.60 | 66.50 | 68.00 | 68.00 | -0.87% | 17,261 |
| Nov 3, 2025 | 68.80 | 69.20 | 67.70 | 68.60 | 68.60 | -0.15% | 21,078 |
| Oct 31, 2025 | 69.40 | 69.40 | 68.50 | 68.70 | 68.70 | 1.03% | 15,039 |
| Oct 30, 2025 | 67.80 | 69.10 | 67.30 | 68.00 | 68.00 | 0.29% | 70,160 |
| Oct 29, 2025 | 66.60 | 69.30 | 66.60 | 67.80 | 67.80 | 1.04% | 24,200 |
| Oct 28, 2025 | 67.50 | 67.80 | 66.80 | 67.10 | 67.10 | -1.03% | 46,543 |
| Oct 27, 2025 | 69.20 | 69.60 | 67.50 | 67.80 | 67.80 | -2.16% | 69,963 |
| Oct 23, 2025 | 70.40 | 70.40 | 68.10 | 69.30 | 69.30 | -1.00% | 59,189 |
| Oct 22, 2025 | 70.50 | 70.60 | 69.70 | 70.00 | 70.00 | -0.85% | 48,509 |
| Oct 21, 2025 | 70.90 | 70.90 | 70.00 | 70.60 | 70.60 | 0.86% | 58,473 |
| Oct 20, 2025 | 70.50 | 71.10 | 69.70 | 70.00 | 70.00 | -0.28% | 105,231 |
| Oct 17, 2025 | 66.30 | 71.80 | 66.30 | 70.20 | 70.20 | -0.14% | 260,209 |
| Oct 16, 2025 | 70.30 | 72.00 | 70.30 | 70.30 | 70.30 | -9.99% | 686,193 |
| Oct 15, 2025 | 82.30 | 82.30 | 77.80 | 78.10 | 78.10 | 0.39% | 15,200 |
| Oct 14, 2025 | 80.40 | 81.70 | 77.00 | 77.80 | 77.80 | -2.75% | 38,089 |
| Oct 13, 2025 | 81.20 | 81.20 | 78.90 | 80.00 | 80.00 | -1.60% | 28,753 |
| Oct 9, 2025 | 83.60 | 83.60 | 80.00 | 81.30 | 81.30 | -0.37% | 46,408 |
| Oct 8, 2025 | 82.00 | 82.10 | 81.00 | 81.60 | 81.60 | - | 44,197 |
| Oct 7, 2025 | 82.90 | 83.00 | 81.00 | 81.60 | 81.60 | -0.12% | 61,602 |
| Oct 3, 2025 | 82.20 | 82.20 | 80.70 | 81.70 | 81.70 | 0.99% | 70,478 |
| Oct 2, 2025 | 84.70 | 84.70 | 80.00 | 80.90 | 80.90 | - | 40,122 |