United Alloy-Tech Company (TPEX:3162)
Taiwan
· Delayed Price · Currency is TWD 78.00
-3.70 (-4.53%)
Apr 29, 2026, 1:30 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.90 | 82.50 | 77.30 | 78.00 | - | -4.53% | 6,300,953 |
| Apr 28, 2026 | 82.10 | 83.50 | 79.40 | 81.70 | 81.70 | 0.12% | 7,593,291 |
| Apr 27, 2026 | 81.50 | 83.20 | 79.20 | 81.60 | 81.60 | -0.24% | 7,462,085 |
| Apr 24, 2026 | 82.70 | 84.10 | 77.10 | 81.80 | 81.80 | -2.50% | 15,723,243 |
| Apr 23, 2026 | 80.10 | 83.90 | 77.60 | 83.90 | 83.90 | 9.96% | 22,945,755 |
| Apr 22, 2026 | 70.10 | 76.30 | 69.80 | 76.30 | 76.30 | 9.94% | 4,635,539 |
| Apr 21, 2026 | 70.70 | 70.90 | 68.60 | 69.40 | 69.40 | 0.58% | 5,436,904 |
| Apr 20, 2026 | 64.50 | 70.20 | 64.50 | 69.00 | 69.00 | 6.98% | 6,574,753 |
| Apr 17, 2026 | 63.40 | 64.50 | 61.00 | 64.50 | 64.50 | 2.38% | 3,018,258 |
| Apr 16, 2026 | 69.00 | 69.40 | 62.80 | 63.00 | 63.00 | -6.11% | 5,254,762 |
| Apr 15, 2026 | 68.00 | 68.80 | 65.00 | 67.10 | 67.10 | -0.45% | 4,800,493 |
| Apr 14, 2026 | 68.00 | 68.60 | 66.00 | 67.40 | 67.40 | 1.05% | 3,634,925 |
| Apr 13, 2026 | 64.40 | 68.30 | 63.50 | 66.70 | 66.70 | 5.54% | 5,992,590 |
| Apr 10, 2026 | 68.10 | 68.50 | 62.80 | 63.20 | 63.20 | -6.37% | 5,679,378 |
| Apr 9, 2026 | 66.80 | 69.00 | 66.00 | 67.50 | 67.50 | 1.05% | 7,003,251 |
| Apr 8, 2026 | 61.90 | 67.00 | 61.50 | 66.80 | 66.80 | 9.51% | 7,839,946 |
| Apr 7, 2026 | 59.80 | 61.60 | 59.50 | 61.00 | 61.00 | 3.74% | 2,340,665 |
| Apr 2, 2026 | 58.30 | 60.10 | 58.30 | 58.80 | 58.80 | 1.91% | 3,106,691 |
| Apr 1, 2026 | 56.50 | 58.30 | 55.90 | 57.70 | 57.70 | 3.78% | 1,800,933 |
| Mar 31, 2026 | 55.90 | 57.20 | 55.10 | 55.60 | 55.60 | -0.71% | 1,682,115 |
| Mar 30, 2026 | 55.90 | 57.30 | 55.60 | 56.00 | 56.00 | -0.53% | 1,628,738 |
| Mar 27, 2026 | 55.70 | 56.50 | 55.40 | 56.30 | 56.30 | 0.36% | 901,149 |
| Mar 26, 2026 | 56.20 | 56.30 | 55.30 | 56.10 | 56.10 | 0.18% | 1,122,938 |
| Mar 25, 2026 | 55.60 | 57.10 | 55.60 | 56.00 | 56.00 | 1.82% | 1,140,708 |
| Mar 24, 2026 | 55.50 | 55.70 | 54.00 | 55.00 | 55.00 | 0.36% | 1,371,248 |
| Mar 23, 2026 | 53.90 | 55.80 | 52.80 | 54.80 | 54.80 | 0.37% | 1,606,517 |
| Mar 20, 2026 | 56.30 | 56.70 | 54.40 | 54.60 | 54.60 | -4.38% | 3,061,424 |
| Mar 19, 2026 | 58.00 | 58.00 | 56.50 | 57.10 | 57.10 | -3.22% | 1,427,737 |
| Mar 18, 2026 | 61.50 | 62.80 | 58.70 | 59.00 | 59.00 | -3.91% | 2,518,456 |
| Mar 17, 2026 | 59.70 | 64.60 | 59.60 | 61.40 | 61.40 | 4.24% | 5,885,910 |
| Mar 16, 2026 | 54.30 | 58.90 | 54.30 | 58.90 | 58.90 | 9.89% | 2,402,902 |
| Mar 13, 2026 | 53.30 | 54.00 | 53.00 | 53.60 | 53.60 | -1.11% | 1,092,008 |
| Mar 12, 2026 | 53.80 | 54.70 | 53.20 | 54.20 | 54.20 | 0.74% | 1,259,855 |
| Mar 11, 2026 | 53.00 | 54.30 | 52.50 | 53.80 | 53.80 | -2.18% | 2,415,944 |
| Mar 10, 2026 | 55.60 | 55.90 | 54.10 | 55.00 | 55.00 | 0.36% | 1,266,441 |
| Mar 9, 2026 | 53.10 | 55.00 | 53.00 | 54.80 | 54.80 | -4.86% | 1,553,939 |
| Mar 6, 2026 | 55.80 | 58.70 | 55.50 | 57.60 | 57.60 | 3.23% | 890,950 |
| Mar 5, 2026 | 56.10 | 57.80 | 55.50 | 55.80 | 55.80 | 2.20% | 675,065 |
| Mar 4, 2026 | 55.80 | 56.20 | 54.00 | 54.60 | 54.60 | -4.38% | 1,621,816 |
| Mar 3, 2026 | 59.80 | 60.80 | 56.90 | 57.10 | 57.10 | -4.03% | 2,115,090 |
| Mar 2, 2026 | 57.10 | 60.10 | 57.00 | 59.50 | 59.50 | 0.51% | 1,257,380 |
| Feb 26, 2026 | 57.00 | 60.00 | 57.00 | 59.20 | 59.20 | 3.14% | 2,369,665 |
| Feb 25, 2026 | 57.00 | 58.50 | 56.30 | 57.40 | 57.40 | 0.70% | 1,273,326 |
| Feb 24, 2026 | 58.70 | 58.70 | 56.80 | 57.00 | 57.00 | -2.23% | 2,343,246 |
| Feb 23, 2026 | 60.00 | 60.00 | 58.00 | 58.30 | 58.30 | -2.67% | 1,855,239 |
| Feb 11, 2026 | 59.20 | 60.30 | 58.80 | 59.90 | 59.90 | 1.87% | 1,115,276 |
| Feb 10, 2026 | 60.00 | 60.00 | 58.10 | 58.80 | 58.80 | 1.03% | 1,324,676 |
| Feb 9, 2026 | 58.70 | 58.70 | 57.40 | 58.20 | 58.20 | 2.11% | 1,118,604 |
| Feb 6, 2026 | 58.00 | 58.00 | 55.60 | 57.00 | 57.00 | -1.72% | 1,560,548 |
| Feb 5, 2026 | 60.90 | 60.90 | 58.00 | 58.00 | 58.00 | -4.29% | 2,623,124 |
| Feb 4, 2026 | 60.00 | 62.40 | 59.80 | 60.60 | 60.60 | -1.14% | 1,718,874 |
| Feb 3, 2026 | 60.60 | 61.70 | 59.50 | 61.30 | 60.01 | 2.51% | 1,758,265 |
| Feb 2, 2026 | 59.20 | 60.40 | 58.50 | 59.80 | 58.54 | -0.33% | 1,680,598 |
| Jan 30, 2026 | 60.20 | 60.80 | 59.10 | 60.00 | 58.74 | -1.64% | 2,145,899 |
| Jan 29, 2026 | 62.30 | 62.90 | 60.50 | 61.00 | 59.71 | -2.71% | 2,749,516 |
| Jan 28, 2026 | 61.80 | 63.50 | 61.50 | 62.70 | 61.38 | 1.79% | 3,059,555 |
| Jan 27, 2026 | 64.10 | 64.30 | 60.70 | 61.60 | 60.30 | -3.60% | 4,299,259 |
| Jan 26, 2026 | 65.90 | 66.20 | 63.10 | 63.90 | 62.55 | -1.69% | 14,206,420 |
| Jan 23, 2026 | 59.40 | 65.00 | 59.40 | 65.00 | 63.63 | 9.98% | 14,391,560 |
| Jan 22, 2026 | 60.20 | 60.20 | 58.00 | 59.10 | 57.85 | -0.17% | 2,932,626 |
| Jan 21, 2026 | 61.00 | 61.80 | 59.20 | 59.20 | 57.95 | -3.43% | 2,489,568 |
| Jan 20, 2026 | 60.60 | 61.40 | 59.60 | 61.30 | 60.01 | 1.16% | 2,101,030 |
| Jan 19, 2026 | 60.60 | 62.10 | 60.30 | 60.60 | 59.32 | 0.17% | 4,940,530 |
| Jan 16, 2026 | 60.30 | 61.20 | 59.70 | 60.50 | 59.22 | 0.67% | 1,949,092 |
| Jan 15, 2026 | 60.60 | 61.60 | 59.50 | 60.10 | 58.83 | 0.17% | 2,238,902 |
| Jan 14, 2026 | 60.30 | 60.60 | 59.70 | 60.00 | 58.74 | 0.17% | 1,261,111 |
| Jan 13, 2026 | 60.10 | 61.10 | 59.30 | 59.90 | 58.64 | 0.50% | 1,933,415 |
| Jan 12, 2026 | 61.90 | 62.30 | 59.60 | 59.60 | 58.34 | -2.45% | 3,108,003 |
| Jan 9, 2026 | 59.10 | 61.30 | 59.10 | 61.10 | 59.81 | 3.38% | 1,834,926 |
| Jan 8, 2026 | 60.80 | 60.80 | 59.00 | 59.10 | 57.85 | -2.64% | 1,239,594 |
| Jan 7, 2026 | 60.00 | 61.50 | 60.00 | 60.70 | 59.42 | 0.83% | 1,686,487 |
| Jan 6, 2026 | 59.00 | 60.30 | 58.10 | 60.20 | 58.93 | 2.03% | 1,723,962 |
| Jan 5, 2026 | 62.90 | 63.20 | 58.80 | 59.00 | 57.76 | -4.99% | 4,231,209 |
| Jan 2, 2026 | 58.60 | 62.40 | 58.50 | 62.10 | 60.79 | 7.07% | 5,322,063 |
| Dec 31, 2025 | 58.00 | 59.30 | 57.90 | 58.00 | 56.78 | 0.35% | 1,469,771 |
| Dec 30, 2025 | 58.00 | 58.00 | 56.70 | 57.80 | 56.58 | 0.17% | 1,098,037 |
| Dec 29, 2025 | 58.00 | 58.90 | 57.50 | 57.70 | 56.48 | - | 998,029 |
| Dec 26, 2025 | 58.90 | 59.00 | 57.50 | 57.70 | 56.48 | -1.37% | 1,311,951 |
| Dec 24, 2025 | 59.70 | 60.00 | 58.40 | 58.50 | 57.27 | -1.35% | 1,020,029 |
| Dec 23, 2025 | 61.00 | 61.00 | 59.30 | 59.30 | 58.05 | -1.66% | 1,292,619 |
| Dec 22, 2025 | 60.10 | 61.20 | 59.50 | 60.30 | 59.03 | 0.67% | 2,324,912 |
| Dec 19, 2025 | 59.90 | 60.60 | 59.40 | 59.90 | 58.64 | 1.01% | 938,349 |
| Dec 18, 2025 | 59.00 | 59.70 | 58.20 | 59.30 | 58.05 | 0.17% | 1,428,782 |
| Dec 17, 2025 | 60.70 | 61.30 | 59.00 | 59.20 | 57.95 | -2.47% | 2,067,776 |
| Dec 16, 2025 | 62.00 | 62.50 | 60.40 | 60.70 | 59.42 | -2.57% | 2,110,615 |
| Dec 15, 2025 | 60.60 | 63.00 | 60.10 | 62.30 | 60.99 | 1.14% | 2,625,908 |
| Dec 12, 2025 | 63.90 | 64.70 | 61.00 | 61.60 | 60.30 | -1.44% | 6,587,779 |
| Dec 11, 2025 | 61.80 | 63.30 | 61.50 | 62.50 | 61.18 | 0.81% | 4,729,139 |
| Dec 10, 2025 | 64.00 | 65.10 | 61.30 | 62.00 | 60.69 | -3.73% | 6,146,474 |
| Dec 9, 2025 | 65.30 | 65.30 | 61.00 | 64.40 | 63.04 | 8.42% | 15,765,370 |
| Dec 8, 2025 | 58.50 | 59.40 | 57.80 | 59.40 | 58.15 | 1.54% | 1,724,661 |
| Dec 5, 2025 | 57.50 | 59.50 | 57.50 | 58.50 | 57.27 | 2.63% | 4,266,834 |
| Dec 4, 2025 | 56.80 | 57.50 | 56.60 | 57.00 | 55.80 | 0.71% | 1,238,225 |
| Dec 3, 2025 | 56.00 | 57.50 | 55.40 | 56.60 | 55.41 | 1.98% | 1,782,768 |
| Dec 2, 2025 | 55.60 | 56.00 | 55.20 | 55.50 | 54.33 | -0.18% | 825,050 |
| Dec 1, 2025 | 56.80 | 56.90 | 55.50 | 55.60 | 54.43 | -1.59% | 865,345 |
| Nov 28, 2025 | 56.50 | 57.70 | 56.20 | 56.50 | 55.31 | 0.71% | 1,541,077 |
| Nov 27, 2025 | 56.30 | 57.10 | 55.30 | 56.10 | 54.92 | -0.18% | 1,592,096 |
| Nov 26, 2025 | 56.70 | 57.00 | 56.00 | 56.20 | 55.02 | 0.54% | 1,678,899 |
| Nov 25, 2025 | 54.80 | 56.30 | 54.60 | 55.90 | 54.72 | 2.95% | 2,325,310 |