Univacco Technology Inc. (TPEX:3303)
Taiwan
· Delayed Price · Currency is TWD 48.90
+0.50 (1.03%)
Apr 29, 2026, 12:09 PM CST
Univacco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.60 | 48.75 | 48.05 | 48.40 | 48.40 | 0.21% | 196,935 |
| Apr 27, 2026 | 48.95 | 48.95 | 47.70 | 48.30 | 48.30 | 0.84% | 337,005 |
| Apr 24, 2026 | 47.20 | 47.90 | 46.60 | 47.90 | 47.90 | 2.24% | 336,790 |
| Apr 23, 2026 | 48.00 | 48.15 | 46.30 | 46.85 | 46.85 | -1.99% | 375,418 |
| Apr 22, 2026 | 47.30 | 48.60 | 47.30 | 47.80 | 47.80 | 1.06% | 583,705 |
| Apr 21, 2026 | 46.30 | 47.30 | 46.05 | 47.30 | 47.30 | 2.71% | 280,053 |
| Apr 20, 2026 | 46.50 | 46.50 | 45.90 | 46.05 | 46.05 | -0.97% | 342,346 |
| Apr 17, 2026 | 46.45 | 46.70 | 46.45 | 46.50 | 46.50 | -0.21% | 207,723 |
| Apr 16, 2026 | 46.20 | 46.65 | 46.05 | 46.60 | 46.60 | 1.53% | 184,650 |
| Apr 15, 2026 | 46.30 | 46.30 | 45.90 | 45.90 | 45.90 | -0.54% | 215,855 |
| Apr 14, 2026 | 46.35 | 46.35 | 45.85 | 46.15 | 46.15 | 0.54% | 156,879 |
| Apr 13, 2026 | 46.55 | 46.60 | 45.90 | 45.90 | 45.90 | -1.40% | 175,945 |
| Apr 10, 2026 | 45.45 | 46.60 | 45.45 | 46.55 | 46.55 | 2.42% | 217,345 |
| Apr 9, 2026 | 45.50 | 45.50 | 45.10 | 45.45 | 45.45 | 0.11% | 147,115 |
| Apr 8, 2026 | 45.80 | 46.30 | 45.35 | 45.40 | 45.40 | 0.89% | 124,023 |
| Apr 7, 2026 | 45.05 | 45.25 | 44.80 | 45.00 | 45.00 | 0.45% | 99,111 |
| Apr 2, 2026 | 45.45 | 45.45 | 44.80 | 44.80 | 44.80 | -0.55% | 103,728 |
| Apr 1, 2026 | 45.00 | 45.50 | 44.70 | 45.05 | 45.05 | 0.78% | 143,507 |
| Mar 31, 2026 | 45.55 | 45.70 | 44.60 | 44.70 | 44.70 | -2.08% | 254,870 |
| Mar 30, 2026 | 46.05 | 46.10 | 45.60 | 45.65 | 45.65 | -1.72% | 154,275 |
| Mar 27, 2026 | 46.20 | 46.50 | 46.00 | 46.45 | 46.45 | -0.32% | 90,505 |
| Mar 26, 2026 | 46.35 | 46.75 | 46.25 | 46.60 | 46.60 | 0.76% | 120,349 |
| Mar 25, 2026 | 46.40 | 46.45 | 46.05 | 46.25 | 46.25 | 0.43% | 132,128 |
| Mar 24, 2026 | 46.65 | 47.00 | 45.80 | 46.05 | 46.05 | -0.75% | 208,280 |
| Mar 23, 2026 | 46.50 | 47.80 | 46.40 | 46.40 | 46.40 | -2.11% | 232,070 |
| Mar 20, 2026 | 48.00 | 48.05 | 47.40 | 47.40 | 47.40 | 0.21% | 286,671 |
| Mar 19, 2026 | 48.00 | 48.00 | 47.20 | 47.30 | 47.30 | -1.25% | 209,844 |
| Mar 18, 2026 | 47.60 | 48.60 | 47.40 | 47.90 | 47.90 | 1.48% | 337,828 |
| Mar 17, 2026 | 46.85 | 47.30 | 46.85 | 47.20 | 47.20 | 0.85% | 137,742 |
| Mar 16, 2026 | 47.10 | 47.20 | 46.70 | 46.80 | 46.80 | -0.64% | 144,136 |
| Mar 13, 2026 | 46.90 | 47.15 | 46.55 | 47.10 | 47.10 | -0.11% | 206,268 |
| Mar 12, 2026 | 47.40 | 47.40 | 46.80 | 47.15 | 47.15 | -0.53% | 113,017 |
| Mar 11, 2026 | 46.95 | 47.45 | 46.95 | 47.40 | 47.40 | 1.39% | 144,287 |
| Mar 10, 2026 | 47.85 | 47.85 | 46.70 | 46.75 | 46.75 | 0.21% | 211,125 |
| Mar 9, 2026 | 47.45 | 47.45 | 46.15 | 46.65 | 46.65 | -2.51% | 229,803 |
| Mar 6, 2026 | 47.15 | 48.00 | 47.15 | 47.85 | 47.85 | 1.48% | 175,835 |
| Mar 5, 2026 | 46.80 | 47.20 | 46.60 | 47.15 | 47.15 | 1.84% | 190,876 |
| Mar 4, 2026 | 47.75 | 47.75 | 46.25 | 46.30 | 46.30 | -3.34% | 311,445 |
| Mar 3, 2026 | 47.80 | 48.50 | 47.75 | 47.90 | 47.90 | 0.42% | 288,643 |
| Mar 2, 2026 | 47.50 | 48.00 | 47.35 | 47.70 | 47.70 | -1.24% | 338,452 |
| Feb 26, 2026 | 48.70 | 49.15 | 47.75 | 48.30 | 48.30 | 0.21% | 558,355 |
| Feb 25, 2026 | 48.00 | 48.50 | 47.70 | 48.20 | 48.20 | 0.42% | 396,075 |
| Feb 24, 2026 | 47.30 | 48.25 | 47.30 | 48.00 | 48.00 | 1.48% | 465,754 |
| Feb 23, 2026 | 46.25 | 47.30 | 46.25 | 47.30 | 47.30 | 2.83% | 243,367 |
| Feb 11, 2026 | 46.20 | 46.40 | 45.40 | 46.00 | 46.00 | 0.22% | 149,326 |
| Feb 10, 2026 | 45.95 | 46.30 | 45.50 | 45.90 | 45.90 | 2.68% | 235,851 |
| Feb 9, 2026 | 44.90 | 46.10 | 44.70 | 44.70 | 44.70 | 0.22% | 147,937 |
| Feb 6, 2026 | 45.35 | 45.35 | 44.50 | 44.60 | 44.60 | -1.65% | 127,203 |
| Feb 5, 2026 | 46.05 | 46.30 | 45.10 | 45.35 | 45.35 | -1.20% | 72,218 |
| Feb 4, 2026 | 45.95 | 45.95 | 45.20 | 45.90 | 45.90 | 2.80% | 93,426 |
| Feb 3, 2026 | 45.05 | 45.10 | 44.50 | 44.65 | 44.65 | -0.33% | 149,031 |
| Feb 2, 2026 | 45.50 | 45.50 | 44.05 | 44.80 | 44.80 | -1.54% | 194,858 |
| Jan 30, 2026 | 46.40 | 46.40 | 45.50 | 45.50 | 45.50 | -2.05% | 227,985 |
| Jan 29, 2026 | 46.60 | 46.60 | 46.15 | 46.45 | 46.45 | - | 163,723 |
| Jan 28, 2026 | 46.60 | 46.80 | 46.20 | 46.45 | 46.45 | -0.32% | 194,742 |
| Jan 27, 2026 | 47.60 | 47.80 | 46.60 | 46.60 | 46.60 | -1.38% | 270,952 |
| Jan 26, 2026 | 47.65 | 47.65 | 47.15 | 47.25 | 47.25 | 0.21% | 135,859 |
| Jan 23, 2026 | 46.95 | 47.40 | 46.90 | 47.15 | 47.15 | 0.64% | 174,387 |
| Jan 22, 2026 | 46.90 | 47.65 | 46.80 | 46.85 | 46.85 | 0.11% | 301,659 |
| Jan 21, 2026 | 47.00 | 47.15 | 46.70 | 46.80 | 46.80 | -0.85% | 278,375 |
| Jan 20, 2026 | 46.85 | 47.50 | 46.85 | 47.20 | 47.20 | 0.64% | 216,376 |
| Jan 19, 2026 | 46.80 | 47.20 | 46.70 | 46.90 | 46.90 | 0.21% | 167,700 |
| Jan 16, 2026 | 47.40 | 47.55 | 46.70 | 46.80 | 46.80 | -0.43% | 236,291 |
| Jan 15, 2026 | 47.15 | 47.30 | 46.45 | 47.00 | 47.00 | -0.32% | 225,437 |
| Jan 14, 2026 | 46.75 | 47.15 | 46.00 | 47.15 | 47.15 | 2.06% | 310,459 |
| Jan 13, 2026 | 46.90 | 46.90 | 46.10 | 46.20 | 46.20 | -0.54% | 348,690 |
| Jan 12, 2026 | 44.90 | 48.70 | 44.85 | 46.45 | 46.45 | 4.50% | 1,516,980 |
| Jan 9, 2026 | 44.50 | 44.60 | 44.15 | 44.45 | 44.45 | - | 104,138 |
| Jan 8, 2026 | 44.60 | 44.80 | 44.40 | 44.45 | 44.45 | - | 74,526 |
| Jan 7, 2026 | 44.20 | 44.80 | 44.05 | 44.45 | 44.45 | 1.02% | 113,683 |
| Jan 6, 2026 | 43.80 | 44.20 | 43.70 | 44.00 | 44.00 | 0.34% | 123,297 |
| Jan 5, 2026 | 44.85 | 44.85 | 43.75 | 43.85 | 43.85 | -1.24% | 303,007 |
| Jan 2, 2026 | 44.90 | 44.90 | 44.30 | 44.40 | 44.40 | -0.56% | 364,193 |
| Dec 31, 2025 | 44.80 | 44.80 | 44.50 | 44.65 | 44.65 | -0.33% | 243,534 |
| Dec 30, 2025 | 45.00 | 45.00 | 44.55 | 44.80 | 44.80 | -0.22% | 47,471 |
| Dec 29, 2025 | 45.15 | 45.15 | 44.80 | 44.90 | 44.90 | - | 108,128 |
| Dec 26, 2025 | 44.90 | 45.00 | 44.70 | 44.90 | 44.90 | - | 113,796 |
| Dec 24, 2025 | 45.10 | 45.20 | 44.50 | 44.90 | 44.90 | -0.44% | 159,061 |
| Dec 23, 2025 | 45.50 | 45.50 | 45.10 | 45.10 | 45.10 | -0.33% | 77,670 |
| Dec 22, 2025 | 45.60 | 45.60 | 44.90 | 45.25 | 45.25 | 0.22% | 111,341 |
| Dec 19, 2025 | 45.20 | 45.30 | 45.15 | 45.15 | 45.15 | 0.89% | 40,211 |
| Dec 18, 2025 | 44.70 | 45.10 | 44.70 | 44.75 | 44.75 | -0.11% | 55,246 |
| Dec 17, 2025 | 44.80 | 45.10 | 44.55 | 44.80 | 44.80 | -0.44% | 74,973 |
| Dec 16, 2025 | 45.50 | 45.50 | 44.60 | 45.00 | 45.00 | -0.44% | 88,871 |
| Dec 15, 2025 | 45.05 | 45.60 | 45.05 | 45.20 | 45.20 | -0.22% | 77,941 |
| Dec 12, 2025 | 44.80 | 45.30 | 44.75 | 45.30 | 45.30 | 1.34% | 142,826 |
| Dec 11, 2025 | 44.75 | 44.75 | 44.50 | 44.70 | 44.70 | -0.11% | 108,653 |
| Dec 10, 2025 | 44.55 | 45.00 | 44.30 | 44.75 | 44.75 | -1.76% | 477,622 |
| Dec 9, 2025 | 45.65 | 46.30 | 45.30 | 45.55 | 45.55 | 1.11% | 103,025 |
| Dec 8, 2025 | 45.25 | 45.45 | 44.50 | 45.05 | 45.05 | -0.44% | 245,977 |
| 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 |