Unique Opto-Electronics Co.,Ltd. (TPEX:3441)
Taiwan
· Delayed Price · Currency is TWD 33.50
+0.10 (0.30%)
Apr 29, 2026, 1:30 PM CST
Unique Opto-Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.20 | 33.60 | 33.20 | 33.40 | - | - | 17,007 |
| Apr 28, 2026 | 33.35 | 33.70 | 33.25 | 33.40 | 33.40 | -0.15% | 57,725 |
| Apr 27, 2026 | 34.60 | 34.60 | 33.10 | 33.45 | 33.45 | -1.04% | 116,263 |
| Apr 24, 2026 | 33.40 | 34.20 | 33.00 | 33.80 | 33.80 | 1.20% | 188,123 |
| Apr 23, 2026 | 36.00 | 36.00 | 32.75 | 33.40 | 33.40 | -6.31% | 398,571 |
| Apr 22, 2026 | 36.20 | 36.50 | 35.40 | 35.65 | 35.65 | -0.14% | 1,343,776 |
| Apr 21, 2026 | 33.60 | 35.70 | 33.15 | 35.70 | 35.70 | 6.25% | 936,906 |
| Apr 20, 2026 | 33.00 | 34.50 | 33.00 | 33.60 | 33.60 | 3.70% | 543,451 |
| Apr 17, 2026 | 33.00 | 33.10 | 32.25 | 32.40 | 32.40 | -0.92% | 190,434 |
| Apr 16, 2026 | 32.50 | 32.95 | 32.30 | 32.70 | 32.70 | 1.08% | 173,599 |
| Apr 15, 2026 | 33.20 | 34.20 | 32.35 | 32.35 | 32.35 | -1.67% | 392,837 |
| Apr 14, 2026 | 32.75 | 35.00 | 32.55 | 32.90 | 32.90 | 2.17% | 910,108 |
| Apr 13, 2026 | 31.40 | 32.75 | 31.05 | 32.20 | 32.20 | 2.55% | 293,755 |
| Apr 10, 2026 | 31.75 | 32.45 | 31.35 | 31.40 | 31.40 | 3.63% | 479,071 |
| Apr 9, 2026 | 30.75 | 30.75 | 30.20 | 30.30 | 30.30 | -1.46% | 50,819 |
| Apr 8, 2026 | 29.95 | 30.75 | 29.95 | 30.75 | 30.75 | 2.84% | 109,335 |
| Apr 7, 2026 | 30.45 | 30.45 | 29.75 | 29.90 | 29.90 | 0.67% | 22,203 |
| Apr 2, 2026 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -1.16% | 43,727 |
| Apr 1, 2026 | 30.10 | 30.20 | 30.00 | 30.05 | 30.05 | 1.18% | 46,500 |
| Mar 31, 2026 | 30.10 | 30.15 | 29.50 | 29.70 | 29.70 | -1.33% | 56,531 |
| Mar 30, 2026 | 30.00 | 30.60 | 30.00 | 30.10 | 30.10 | -1.79% | 62,062 |
| Mar 27, 2026 | 30.25 | 30.70 | 30.25 | 30.65 | 30.65 | 0.82% | 24,060 |
| Mar 26, 2026 | 31.20 | 31.30 | 30.40 | 30.40 | 30.40 | -1.94% | 112,174 |
| Mar 25, 2026 | 30.70 | 31.30 | 30.70 | 31.00 | 31.00 | 1.47% | 99,690 |
| Mar 24, 2026 | 30.65 | 30.80 | 29.90 | 30.55 | 30.55 | 1.50% | 87,160 |
| Mar 23, 2026 | 29.60 | 30.80 | 29.50 | 30.10 | 30.10 | -0.82% | 166,535 |
| Mar 20, 2026 | 32.15 | 32.40 | 29.15 | 30.35 | 30.35 | -4.26% | 1,239,805 |
| Mar 19, 2026 | 33.00 | 33.50 | 31.40 | 31.70 | 31.70 | -2.46% | 581,509 |
| Mar 18, 2026 | 33.05 | 33.45 | 32.00 | 32.50 | 32.50 | -1.37% | 431,735 |
| Mar 17, 2026 | 32.60 | 33.35 | 32.55 | 32.95 | 32.95 | 1.07% | 123,787 |
| Mar 16, 2026 | 32.45 | 32.85 | 32.20 | 32.60 | 32.60 | 0.15% | 107,880 |
| Mar 13, 2026 | 32.50 | 33.00 | 32.10 | 32.55 | 32.55 | - | 91,269 |
| Mar 12, 2026 | 32.70 | 33.10 | 32.50 | 32.55 | 32.55 | -1.96% | 96,255 |
| Mar 11, 2026 | 33.00 | 33.75 | 32.70 | 33.20 | 33.20 | 1.07% | 223,229 |
| Mar 10, 2026 | 32.90 | 33.40 | 32.70 | 32.85 | 32.85 | 1.39% | 70,201 |
| Mar 9, 2026 | 33.15 | 33.20 | 32.00 | 32.40 | 32.40 | -4.85% | 95,247 |
| Mar 6, 2026 | 33.40 | 34.30 | 33.40 | 34.05 | 34.05 | -0.58% | 40,743 |
| Mar 5, 2026 | 33.30 | 34.55 | 33.30 | 34.25 | 34.25 | 3.95% | 115,128 |
| Mar 4, 2026 | 35.50 | 35.50 | 32.60 | 32.95 | 32.95 | -7.18% | 367,551 |
| Mar 3, 2026 | 36.00 | 37.10 | 35.30 | 35.50 | 35.50 | -1.11% | 244,982 |
| Mar 2, 2026 | 35.55 | 36.70 | 35.50 | 35.90 | 35.90 | -2.58% | 115,635 |
| Feb 26, 2026 | 37.65 | 38.00 | 36.55 | 36.85 | 36.85 | 1.10% | 413,070 |
| Feb 25, 2026 | 35.25 | 37.70 | 34.10 | 36.45 | 36.45 | 5.19% | 502,732 |
| Feb 24, 2026 | 34.55 | 35.10 | 34.35 | 34.65 | 34.65 | 0.29% | 112,544 |
| Feb 23, 2026 | 33.60 | 35.15 | 33.60 | 34.55 | 34.55 | 1.47% | 142,187 |
| Feb 11, 2026 | 34.60 | 35.00 | 34.05 | 34.05 | 34.05 | -2.71% | 143,272 |
| Feb 10, 2026 | 34.95 | 35.30 | 34.80 | 35.00 | 35.00 | -0.85% | 36,258 |
| Feb 9, 2026 | 34.85 | 35.65 | 34.85 | 35.30 | 35.30 | 1.88% | 68,391 |
| Feb 6, 2026 | 35.50 | 35.50 | 34.10 | 34.65 | 34.65 | -2.39% | 86,263 |
| Feb 5, 2026 | 35.50 | 35.95 | 35.35 | 35.50 | 35.50 | -1.66% | 33,412 |
| Feb 4, 2026 | 35.40 | 36.10 | 35.40 | 36.10 | 36.10 | 1.98% | 73,866 |
| Feb 3, 2026 | 35.70 | 35.70 | 34.60 | 35.40 | 35.40 | 2.02% | 85,976 |
| Feb 2, 2026 | 35.70 | 35.80 | 34.60 | 34.70 | 34.70 | -3.21% | 169,674 |
| Jan 30, 2026 | 36.80 | 36.80 | 35.50 | 35.85 | 35.85 | -2.71% | 169,651 |
| Jan 29, 2026 | 37.95 | 37.95 | 36.85 | 36.85 | 36.85 | -2.64% | 152,020 |
| Jan 28, 2026 | 38.45 | 38.70 | 37.60 | 37.85 | 37.85 | -0.79% | 163,576 |
| Jan 27, 2026 | 39.15 | 39.20 | 38.00 | 38.15 | 38.15 | -1.42% | 189,368 |
| Jan 26, 2026 | 37.85 | 39.50 | 37.85 | 38.70 | 38.70 | 2.52% | 596,448 |
| Jan 23, 2026 | 37.90 | 38.40 | 37.45 | 37.75 | 37.75 | 1.48% | 208,305 |
| Jan 22, 2026 | 37.95 | 38.10 | 37.20 | 37.20 | 37.20 | 0.54% | 207,215 |
| Jan 21, 2026 | 37.05 | 38.10 | 36.75 | 37.00 | 37.00 | -0.13% | 194,042 |
| Jan 20, 2026 | 37.05 | 37.60 | 36.95 | 37.05 | 37.05 | -0.67% | 121,151 |
| Jan 19, 2026 | 37.35 | 37.80 | 37.30 | 37.30 | 37.30 | -0.13% | 112,139 |
| Jan 16, 2026 | 37.25 | 37.80 | 37.10 | 37.35 | 37.35 | 0.27% | 110,253 |
| Jan 15, 2026 | 37.55 | 37.95 | 37.15 | 37.25 | 37.25 | -0.80% | 79,401 |
| Jan 14, 2026 | 37.10 | 37.95 | 37.10 | 37.55 | 37.55 | 1.21% | 73,176 |
| Jan 13, 2026 | 37.75 | 37.75 | 36.50 | 37.10 | 37.10 | -1.85% | 209,012 |
| Jan 12, 2026 | 37.75 | 38.45 | 37.65 | 37.80 | 37.80 | 1.20% | 178,081 |
| Jan 9, 2026 | 37.05 | 37.80 | 36.30 | 37.35 | 37.35 | 0.81% | 161,190 |
| Jan 8, 2026 | 36.35 | 37.55 | 36.35 | 37.05 | 37.05 | 0.95% | 143,138 |
| Jan 7, 2026 | 36.20 | 37.00 | 36.20 | 36.70 | 36.70 | 0.82% | 105,500 |
| Jan 6, 2026 | 36.10 | 37.20 | 36.10 | 36.40 | 36.40 | -0.14% | 146,561 |
| Jan 5, 2026 | 37.55 | 37.55 | 36.35 | 36.45 | 36.45 | -2.80% | 205,284 |
| Jan 2, 2026 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | -0.13% | 97,172 |
| Dec 31, 2025 | 37.35 | 37.85 | 36.50 | 37.55 | 37.55 | 1.35% | 314,056 |
| Dec 30, 2025 | 38.20 | 38.25 | 37.05 | 37.05 | 37.05 | -3.52% | 353,111 |
| Dec 29, 2025 | 38.40 | 39.30 | 38.40 | 38.40 | 38.40 | -0.13% | 148,562 |
| Dec 26, 2025 | 38.55 | 38.75 | 38.25 | 38.45 | 38.45 | -0.26% | 120,524 |
| Dec 24, 2025 | 39.20 | 39.65 | 38.50 | 38.55 | 38.55 | -0.64% | 225,595 |
| Dec 23, 2025 | 38.85 | 39.60 | 38.70 | 38.80 | 38.80 | -0.51% | 160,101 |
| Dec 22, 2025 | 39.55 | 39.90 | 38.95 | 39.00 | 39.00 | - | 187,407 |
| Dec 19, 2025 | 38.80 | 39.90 | 38.80 | 39.00 | 39.00 | 0.78% | 187,738 |
| Dec 18, 2025 | 38.15 | 38.70 | 38.15 | 38.70 | 38.70 | 0.65% | 174,342 |
| Dec 17, 2025 | 38.20 | 38.70 | 38.15 | 38.45 | 38.45 | 1.18% | 184,206 |
| Dec 16, 2025 | 39.70 | 39.70 | 38.00 | 38.00 | 38.00 | -3.43% | 679,771 |
| Dec 15, 2025 | 40.00 | 40.55 | 39.10 | 39.35 | 39.35 | -3.67% | 635,023 |
| Dec 12, 2025 | 39.50 | 42.20 | 39.50 | 40.85 | 40.85 | 3.55% | 1,905,360 |
| Dec 11, 2025 | 40.55 | 40.60 | 39.00 | 39.45 | 39.45 | -0.38% | 1,180,240 |
| Dec 10, 2025 | 38.55 | 40.00 | 38.10 | 39.60 | 39.60 | 1.80% | 818,991 |
| Dec 9, 2025 | 38.10 | 38.90 | 38.10 | 38.90 | 38.90 | 2.37% | 289,728 |
| Dec 8, 2025 | 38.20 | 39.00 | 37.50 | 38.00 | 38.00 | - | 426,903 |
| Dec 5, 2025 | 38.90 | 40.15 | 38.00 | 38.00 | 38.00 | -2.56% | 1,119,890 |
| Dec 4, 2025 | 39.15 | 40.50 | 38.75 | 39.00 | 39.00 | 1.43% | 1,863,182 |
| Dec 3, 2025 | 38.00 | 39.65 | 37.60 | 38.45 | 38.45 | 1.18% | 910,372 |
| Dec 2, 2025 | 38.70 | 39.25 | 37.35 | 38.00 | 38.00 | -2.19% | 1,334,765 |
| Dec 1, 2025 | 36.20 | 39.25 | 35.30 | 38.85 | 38.85 | 8.82% | 1,789,024 |
| Nov 28, 2025 | 36.00 | 36.25 | 35.10 | 35.70 | 35.70 | 0.85% | 333,843 |
| Nov 27, 2025 | 36.50 | 37.20 | 35.35 | 35.40 | 35.40 | -2.48% | 1,068,197 |
| Nov 26, 2025 | 36.20 | 37.50 | 35.10 | 36.30 | 36.30 | 2.83% | 1,612,876 |
| Nov 25, 2025 | 37.10 | 37.10 | 35.10 | 35.30 | 35.30 | 4.59% | 3,460,248 |