Univacco Technology Inc. (TPEX:3303)
Taiwan
· Delayed Price · Currency is TWD 45.25
-0.25 (-0.55%)
Dec 5, 2025, 1:30 PM CST
Univacco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.50 | 45.50 | 44.90 | 45.25 | 45.25 | -0.55% | 104,122 |
| Dec 4, 2025 | 46.00 | 46.05 | 45.15 | 45.50 | 45.50 | -0.66% | 100,713 |
| Dec 3, 2025 | 45.80 | 46.00 | 45.70 | 45.80 | 45.80 | - | 66,777 |
| Dec 2, 2025 | 46.20 | 46.20 | 45.60 | 45.80 | 45.80 | - | 83,212 |
| Dec 1, 2025 | 46.00 | 46.05 | 45.55 | 45.80 | 45.80 | -0.43% | 82,469 |
| Nov 28, 2025 | 46.40 | 46.45 | 46.00 | 46.00 | 46.00 | - | 75,421 |
| Nov 27, 2025 | 45.80 | 46.10 | 45.70 | 46.00 | 46.00 | 0.44% | 115,778 |
| Nov 26, 2025 | 45.45 | 46.15 | 45.35 | 45.80 | 45.80 | 0.99% | 147,656 |
| Nov 25, 2025 | 46.00 | 46.00 | 45.30 | 45.35 | 45.35 | 0.11% | 81,171 |
| Nov 24, 2025 | 44.95 | 45.45 | 44.90 | 45.30 | 45.30 | 1.23% | 97,654 |
| Nov 21, 2025 | 45.20 | 45.20 | 44.60 | 44.75 | 44.75 | -1.76% | 176,693 |
| Nov 20, 2025 | 45.40 | 46.25 | 45.30 | 45.55 | 45.55 | 1.11% | 70,393 |
| Nov 19, 2025 | 44.55 | 45.40 | 44.55 | 45.05 | 45.05 | 0.56% | 111,786 |
| Nov 18, 2025 | 46.90 | 46.90 | 44.80 | 44.80 | 44.80 | -3.86% | 315,334 |
| Nov 17, 2025 | 47.15 | 47.20 | 46.40 | 46.60 | 46.60 | -0.96% | 213,063 |
| Nov 14, 2025 | 46.50 | 47.50 | 46.35 | 47.05 | 47.05 | -0.11% | 191,847 |
| Nov 13, 2025 | 47.60 | 47.80 | 46.85 | 47.10 | 47.10 | -1.05% | 310,646 |
| Nov 12, 2025 | 47.85 | 48.10 | 47.25 | 47.60 | 47.60 | 0.42% | 473,932 |
| Nov 11, 2025 | 47.50 | 47.85 | 46.50 | 47.40 | 47.40 | 0.85% | 812,177 |
| Nov 10, 2025 | 46.85 | 47.10 | 46.25 | 47.00 | 47.00 | 0.75% | 198,766 |
| Nov 7, 2025 | 47.80 | 47.80 | 46.50 | 46.65 | 46.65 | -0.74% | 170,478 |
| Nov 6, 2025 | 46.00 | 47.70 | 45.90 | 47.00 | 47.00 | 3.87% | 463,731 |
| Nov 5, 2025 | 44.75 | 45.25 | 44.35 | 45.25 | 45.25 | 0.33% | 161,437 |
| Nov 4, 2025 | 45.40 | 45.80 | 44.85 | 45.10 | 45.10 | -0.66% | 193,867 |
| Nov 3, 2025 | 45.50 | 45.75 | 45.25 | 45.40 | 45.40 | 0.11% | 109,531 |
| Oct 31, 2025 | 45.50 | 45.95 | 45.30 | 45.35 | 45.35 | 0.11% | 91,578 |
| Oct 30, 2025 | 46.05 | 46.05 | 45.00 | 45.30 | 45.30 | -0.98% | 165,386 |
| Oct 29, 2025 | 45.85 | 46.15 | 45.40 | 45.75 | 45.75 | -0.22% | 176,975 |
| Oct 28, 2025 | 46.00 | 46.00 | 45.70 | 45.85 | 45.85 | -0.33% | 74,709 |
| Oct 27, 2025 | 46.10 | 46.25 | 45.80 | 46.00 | 46.00 | -0.11% | 181,311 |
| Oct 23, 2025 | 46.00 | 46.20 | 45.30 | 46.05 | 46.05 | 0.11% | 148,804 |
| Oct 22, 2025 | 45.75 | 46.20 | 45.75 | 46.00 | 46.00 | 0.55% | 89,677 |
| Oct 21, 2025 | 46.20 | 46.50 | 45.75 | 45.75 | 45.75 | -0.87% | 207,318 |
| Oct 20, 2025 | 45.80 | 46.50 | 45.60 | 46.15 | 46.15 | 2.10% | 287,744 |
| Oct 17, 2025 | 45.10 | 45.60 | 45.10 | 45.20 | 45.20 | -0.44% | 126,525 |
| Oct 16, 2025 | 44.15 | 45.45 | 43.90 | 45.40 | 45.40 | 3.42% | 342,645 |
| Oct 15, 2025 | 44.80 | 44.80 | 43.70 | 43.90 | 43.90 | -1.01% | 903,246 |
| Oct 14, 2025 | 46.20 | 46.70 | 44.25 | 44.35 | 44.35 | -3.59% | 1,154,275 |
| Oct 13, 2025 | 45.00 | 46.50 | 45.00 | 46.00 | 46.00 | -4.37% | 815,117 |
| Oct 9, 2025 | 47.90 | 48.40 | 47.70 | 48.10 | 48.10 | 0.52% | 141,724 |
| Oct 8, 2025 | 48.15 | 48.15 | 47.45 | 47.85 | 47.85 | 0.21% | 139,352 |
| Oct 7, 2025 | 48.55 | 48.55 | 47.20 | 47.75 | 47.75 | -0.62% | 311,886 |
| Oct 3, 2025 | 49.50 | 49.50 | 48.05 | 48.05 | 48.05 | -2.44% | 370,154 |
| Oct 2, 2025 | 50.40 | 50.40 | 49.25 | 49.25 | 49.25 | -1.20% | 213,054 |
| Oct 1, 2025 | 48.85 | 50.30 | 48.80 | 49.85 | 49.85 | 2.57% | 532,312 |
| Sep 30, 2025 | 48.75 | 48.80 | 48.15 | 48.60 | 48.60 | 0.73% | 130,245 |
| Sep 26, 2025 | 49.65 | 49.65 | 47.90 | 48.25 | 48.25 | -1.63% | 470,306 |
| Sep 25, 2025 | 48.85 | 49.50 | 48.75 | 49.05 | 49.05 | 1.13% | 259,919 |
| Sep 24, 2025 | 48.65 | 49.40 | 48.40 | 48.50 | 48.50 | - | 251,673 |
| Sep 23, 2025 | 48.60 | 48.85 | 48.20 | 48.50 | 48.50 | -0.10% | 321,056 |
| Sep 22, 2025 | 48.80 | 49.00 | 48.50 | 48.55 | 48.55 | -0.41% | 157,274 |
| Sep 19, 2025 | 49.10 | 49.20 | 48.65 | 48.75 | 48.75 | -0.51% | 149,471 |
| Sep 18, 2025 | 48.35 | 49.25 | 48.35 | 49.00 | 49.00 | 1.34% | 264,631 |
| Sep 17, 2025 | 49.00 | 49.95 | 48.35 | 48.35 | 48.35 | -0.92% | 369,291 |
| Sep 16, 2025 | 48.85 | 49.65 | 48.50 | 48.80 | 48.80 | -0.41% | 321,449 |
| Sep 15, 2025 | 50.00 | 50.00 | 48.60 | 49.00 | 49.00 | -1.51% | 545,005 |
| Sep 12, 2025 | 49.50 | 50.20 | 49.30 | 49.75 | 49.75 | 0.81% | 316,389 |
| Sep 11, 2025 | 51.40 | 52.00 | 49.35 | 49.35 | 49.35 | -2.85% | 1,009,396 |
| Sep 10, 2025 | 51.70 | 52.20 | 50.40 | 50.80 | 50.80 | -0.39% | 783,350 |
| Sep 9, 2025 | 51.60 | 52.10 | 50.80 | 51.00 | 51.00 | -0.39% | 566,021 |
| Sep 8, 2025 | 51.40 | 52.60 | 51.10 | 51.20 | 51.20 | 0.20% | 790,884 |
| Sep 5, 2025 | 50.90 | 51.10 | 49.90 | 51.10 | 51.10 | 1.19% | 620,518 |
| Sep 4, 2025 | 50.90 | 52.10 | 50.20 | 50.50 | 50.50 | 0.60% | 750,981 |
| Sep 3, 2025 | 50.60 | 51.20 | 49.80 | 50.20 | 50.20 | -1.76% | 579,568 |
| Sep 2, 2025 | 51.80 | 52.10 | 49.30 | 51.10 | 51.10 | 0.59% | 1,112,677 |
| Sep 1, 2025 | 48.75 | 52.70 | 48.75 | 50.80 | 50.80 | 4.42% | 1,869,188 |
| Aug 29, 2025 | 47.30 | 48.80 | 47.15 | 48.65 | 48.65 | 4.18% | 653,178 |
| Aug 28, 2025 | 46.55 | 47.55 | 46.40 | 46.70 | 46.70 | 0.32% | 525,063 |
| Aug 27, 2025 | 47.90 | 48.00 | 46.30 | 46.55 | 46.55 | -2.62% | 1,373,655 |
| Aug 26, 2025 | 48.60 | 49.30 | 47.70 | 47.80 | 47.80 | -1.95% | 776,739 |
| Aug 25, 2025 | 48.80 | 49.00 | 48.35 | 48.75 | 48.75 | 0.31% | 323,116 |
| Aug 22, 2025 | 49.50 | 50.00 | 48.45 | 48.60 | 48.60 | -1.42% | 269,990 |
| Aug 21, 2025 | 48.55 | 49.50 | 48.55 | 49.30 | 49.30 | 2.39% | 374,030 |
| Aug 20, 2025 | 48.80 | 48.80 | 47.80 | 48.15 | 48.15 | -1.63% | 235,252 |
| Aug 19, 2025 | 49.50 | 49.60 | 48.90 | 48.95 | 48.95 | -1.11% | 209,558 |
| Aug 18, 2025 | 48.50 | 49.50 | 48.30 | 49.50 | 49.50 | 1.54% | 365,072 |
| Aug 15, 2025 | 48.90 | 49.20 | 48.25 | 48.75 | 48.75 | -0.51% | 336,594 |
| Aug 14, 2025 | 49.40 | 49.50 | 48.95 | 49.00 | 49.00 | - | 201,726 |
| Aug 13, 2025 | 49.45 | 49.45 | 48.65 | 49.00 | 49.00 | 0.20% | 378,058 |
| Aug 12, 2025 | 48.45 | 49.60 | 48.20 | 48.90 | 48.90 | 4.71% | 967,264 |
| Aug 11, 2025 | 47.15 | 47.30 | 46.50 | 46.70 | 46.70 | -1.89% | 331,039 |
| Aug 8, 2025 | 47.40 | 47.70 | 47.00 | 47.60 | 47.60 | 1.49% | 349,278 |
| Aug 7, 2025 | 47.45 | 47.60 | 46.25 | 46.90 | 46.90 | - | 256,628 |
| Aug 6, 2025 | 46.55 | 47.30 | 46.35 | 46.90 | 46.90 | 0.64% | 155,598 |
| Aug 5, 2025 | 46.80 | 47.30 | 46.40 | 46.60 | 46.60 | 0.11% | 171,548 |
| Aug 4, 2025 | 45.45 | 47.40 | 45.40 | 46.55 | 46.55 | 2.42% | 360,853 |
| Aug 1, 2025 | 43.50 | 45.70 | 43.50 | 45.45 | 45.45 | 2.25% | 260,060 |
| Jul 31, 2025 | 44.70 | 45.45 | 44.30 | 44.45 | 44.45 | -0.56% | 141,808 |
| Jul 30, 2025 | 44.30 | 45.30 | 44.10 | 44.70 | 44.70 | 1.36% | 120,811 |
| Jul 29, 2025 | 44.35 | 44.80 | 44.05 | 44.10 | 44.10 | -1.23% | 212,073 |
| Jul 28, 2025 | 44.90 | 45.40 | 44.05 | 44.65 | 44.65 | -0.56% | 247,922 |
| Jul 25, 2025 | 45.20 | 45.20 | 44.50 | 44.90 | 44.90 | -1.10% | 247,973 |
| Jul 24, 2025 | 45.50 | 45.60 | 45.25 | 45.40 | 45.40 | -0.44% | 70,703 |
| Jul 23, 2025 | 45.05 | 46.20 | 45.05 | 45.60 | 45.60 | 1.79% | 87,452 |
| Jul 22, 2025 | 46.50 | 46.55 | 44.80 | 44.80 | 44.80 | -2.61% | 168,266 |
| Jul 21, 2025 | 45.40 | 46.90 | 45.35 | 46.00 | 46.00 | 1.32% | 198,740 |
| Jul 18, 2025 | 45.85 | 45.90 | 45.20 | 45.40 | 45.40 | -0.44% | 89,843 |
| Jul 17, 2025 | 45.05 | 45.90 | 45.05 | 45.60 | 45.60 | 1.56% | 96,237 |
| Jul 16, 2025 | 45.00 | 45.80 | 44.75 | 44.90 | 44.90 | -0.22% | 94,901 |
| Jul 15, 2025 | 45.40 | 45.60 | 44.95 | 45.00 | 45.00 | -0.22% | 112,773 |