Utechzone Co., Ltd. (TPEX:3455)
Taiwan
· Delayed Price · Currency is TWD 111.50
-6.50 (-5.51%)
Mar 9, 2026, 1:30 PM CST
Utechzone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110.50 | 111.50 | 107.50 | 111.50 | 111.50 | -5.51% | 1,601,711 |
| Mar 6, 2026 | 116.00 | 119.50 | 114.50 | 118.00 | 118.00 | 1.29% | 2,297,543 |
| Mar 5, 2026 | 113.00 | 119.00 | 113.00 | 116.50 | 116.50 | 5.43% | 1,443,184 |
| Mar 4, 2026 | 111.50 | 113.00 | 106.00 | 110.50 | 110.50 | -3.07% | 1,187,861 |
| Mar 3, 2026 | 118.00 | 119.00 | 112.00 | 114.00 | 114.00 | -2.56% | 989,405 |
| Mar 2, 2026 | 113.00 | 120.50 | 111.50 | 117.00 | 117.00 | -1.27% | 1,403,037 |
| Feb 26, 2026 | 116.00 | 120.50 | 115.50 | 118.50 | 118.50 | 3.04% | 2,327,288 |
| Feb 25, 2026 | 114.50 | 117.50 | 113.50 | 115.00 | 115.00 | 1.32% | 2,048,811 |
| Feb 24, 2026 | 107.50 | 114.50 | 107.50 | 113.50 | 113.50 | 5.09% | 1,265,038 |
| Feb 23, 2026 | 104.50 | 108.50 | 102.50 | 108.00 | 108.00 | 3.85% | 1,017,559 |
| Feb 11, 2026 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | -7.14% | 1,936,116 |
| Feb 10, 2026 | 111.50 | 114.00 | 110.50 | 112.00 | 112.00 | 0.45% | 828,098 |
| Feb 9, 2026 | 114.50 | 115.50 | 111.50 | 111.50 | 111.50 | 1.36% | 1,509,498 |
| Feb 6, 2026 | 114.50 | 116.50 | 109.50 | 110.00 | 110.00 | -2.65% | 2,811,567 |
| Feb 5, 2026 | 110.00 | 115.50 | 109.50 | 113.00 | 113.00 | 0.44% | 2,322,917 |
| Feb 4, 2026 | 108.00 | 112.50 | 107.50 | 112.50 | 112.50 | 3.69% | 1,195,843 |
| Feb 3, 2026 | 108.00 | 112.00 | 106.50 | 108.50 | 108.50 | 2.84% | 1,513,502 |
| Feb 2, 2026 | 106.00 | 106.50 | 103.00 | 105.50 | 105.50 | -1.40% | 1,767,611 |
| Jan 30, 2026 | 110.00 | 113.00 | 107.00 | 107.00 | 107.00 | -3.60% | 3,032,500 |
| Jan 29, 2026 | 116.50 | 116.50 | 111.00 | 111.00 | 111.00 | -4.31% | 1,124,206 |
| Jan 28, 2026 | 117.00 | 118.50 | 115.50 | 116.00 | 116.00 | 0.87% | 1,341,253 |
| Jan 27, 2026 | 116.00 | 118.50 | 111.50 | 115.00 | 115.00 | -0.43% | 2,462,964 |
| Jan 26, 2026 | 115.50 | 116.50 | 114.00 | 115.50 | 115.50 | 0.87% | 978,930 |
| Jan 23, 2026 | 117.00 | 117.00 | 112.00 | 114.50 | 114.50 | -0.43% | 1,088,535 |
| Jan 22, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,673,311 |
| Jan 21, 2026 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | -4.92% | 1,800,596 |
| Jan 20, 2026 | 121.00 | 122.50 | 118.50 | 122.00 | 122.00 | 0.41% | 1,891,386 |
| Jan 19, 2026 | 124.00 | 124.00 | 118.50 | 121.50 | 121.50 | -2.02% | 2,852,721 |
| Jan 16, 2026 | 130.50 | 132.50 | 123.00 | 124.00 | 124.00 | -1.98% | 6,229,898 |
| Jan 15, 2026 | 125.00 | 129.50 | 123.00 | 126.50 | 126.50 | 3.27% | 7,776,916 |
| Jan 14, 2026 | 123.00 | 123.50 | 120.50 | 122.50 | 122.50 | - | 4,427,152 |
| Jan 13, 2026 | 124.00 | 125.00 | 117.00 | 122.50 | 122.50 | 0.82% | 8,735,602 |
| Jan 12, 2026 | 110.50 | 121.50 | 108.00 | 121.50 | 121.50 | 9.95% | 6,431,745 |
| Jan 9, 2026 | 111.00 | 111.50 | 105.50 | 110.50 | 110.50 | 0.45% | 3,489,725 |
| Jan 8, 2026 | 115.50 | 115.50 | 109.00 | 110.00 | 110.00 | -4.76% | 2,362,897 |
| Jan 7, 2026 | 118.00 | 121.50 | 114.50 | 115.50 | 115.50 | -0.43% | 2,746,832 |
| Jan 6, 2026 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | -4.92% | 2,376,077 |
| Jan 5, 2026 | 119.50 | 124.50 | 112.00 | 122.00 | 122.00 | 2.09% | 6,792,267 |
| Jan 2, 2026 | 117.00 | 123.50 | 116.50 | 119.50 | 119.50 | 6.22% | 7,786,984 |
| Dec 31, 2025 | 105.00 | 112.50 | 105.00 | 112.50 | 112.50 | 9.76% | 7,908,927 |
| Dec 30, 2025 | 94.00 | 102.50 | 92.80 | 102.50 | 102.50 | 9.51% | 1,516,955 |
| Dec 29, 2025 | 91.00 | 94.00 | 91.00 | 93.60 | 93.60 | 2.97% | 353,568 |
| Dec 26, 2025 | 92.00 | 92.30 | 90.80 | 90.90 | 90.90 | -0.98% | 234,564 |
| Dec 24, 2025 | 92.50 | 93.00 | 90.30 | 91.80 | 91.80 | 0.77% | 339,813 |
| Dec 23, 2025 | 90.60 | 91.50 | 89.80 | 91.10 | 91.10 | 0.55% | 291,410 |
| Dec 22, 2025 | 92.80 | 92.80 | 90.60 | 90.60 | 90.60 | -2.05% | 333,721 |
| Dec 19, 2025 | 91.50 | 93.00 | 91.50 | 92.50 | 92.50 | 1.31% | 145,373 |
| Dec 18, 2025 | 90.60 | 91.70 | 89.50 | 91.30 | 91.30 | 0.44% | 228,210 |
| Dec 17, 2025 | 92.90 | 93.20 | 90.30 | 90.90 | 90.90 | -1.20% | 508,344 |
| Dec 16, 2025 | 94.40 | 94.40 | 90.70 | 92.00 | 92.00 | -1.08% | 314,396 |
| Dec 15, 2025 | 92.60 | 93.90 | 91.30 | 93.00 | 93.00 | 0.43% | 373,013 |
| Dec 12, 2025 | 93.50 | 94.30 | 92.40 | 92.60 | 92.60 | -0.54% | 469,434 |
| Dec 11, 2025 | 91.00 | 95.40 | 91.00 | 93.10 | 93.10 | -4.41% | 1,430,229 |
| Dec 10, 2025 | 102.50 | 102.50 | 97.40 | 97.40 | 97.40 | -3.56% | 988,322 |
| Dec 9, 2025 | 103.00 | 103.00 | 99.90 | 101.00 | 101.00 | -0.49% | 727,947 |
| Dec 8, 2025 | 99.00 | 103.00 | 97.60 | 101.50 | 101.50 | 4.10% | 1,627,948 |
| Dec 5, 2025 | 96.50 | 98.00 | 95.20 | 97.50 | 97.50 | 1.04% | 439,911 |
| Dec 4, 2025 | 97.20 | 99.50 | 96.50 | 96.50 | 96.50 | 0.84% | 740,467 |
| Dec 3, 2025 | 94.00 | 97.00 | 93.80 | 95.70 | 95.70 | 2.79% | 880,723 |
| Dec 2, 2025 | 94.90 | 95.70 | 92.80 | 93.10 | 93.10 | -0.75% | 472,740 |
| Dec 1, 2025 | 91.90 | 94.60 | 91.20 | 93.80 | 93.80 | 3.08% | 638,042 |
| Nov 28, 2025 | 90.90 | 91.90 | 89.80 | 91.00 | 91.00 | 0.33% | 283,990 |
| Nov 27, 2025 | 89.70 | 91.00 | 88.80 | 90.70 | 90.70 | 2.02% | 404,294 |
| Nov 26, 2025 | 89.00 | 89.90 | 88.70 | 88.90 | 88.90 | 1.37% | 237,026 |
| Nov 25, 2025 | 86.70 | 88.00 | 86.70 | 87.70 | 87.70 | 1.86% | 180,083 |
| Nov 24, 2025 | 84.00 | 86.20 | 84.00 | 86.10 | 86.10 | 2.62% | 139,262 |
| Nov 21, 2025 | 85.20 | 85.20 | 83.30 | 83.90 | 83.90 | -2.78% | 182,516 |
| Nov 20, 2025 | 84.00 | 86.40 | 83.60 | 86.30 | 86.30 | 4.61% | 262,178 |
| Nov 19, 2025 | 84.40 | 84.40 | 82.40 | 82.50 | 82.50 | -2.25% | 213,490 |
| Nov 18, 2025 | 86.20 | 86.20 | 83.20 | 84.40 | 84.40 | -1.29% | 227,229 |
| Nov 17, 2025 | 84.80 | 85.60 | 84.10 | 85.50 | 85.50 | 1.06% | 185,941 |
| Nov 14, 2025 | 84.90 | 87.50 | 84.30 | 84.60 | 84.60 | -1.86% | 696,673 |
| Nov 13, 2025 | 87.40 | 88.00 | 85.50 | 86.20 | 86.20 | 1.65% | 332,929 |
| Nov 12, 2025 | 83.60 | 85.20 | 83.60 | 84.80 | 84.80 | 1.56% | 246,811 |
| Nov 11, 2025 | 83.60 | 84.20 | 83.00 | 83.50 | 83.50 | -0.12% | 313,875 |
| Nov 10, 2025 | 85.00 | 85.00 | 82.90 | 83.60 | 83.60 | -0.36% | 176,833 |
| Nov 7, 2025 | 86.70 | 86.70 | 83.70 | 83.90 | 83.90 | -3.01% | 248,688 |
| Nov 6, 2025 | 86.60 | 87.20 | 85.00 | 86.50 | 86.50 | 0.58% | 130,570 |
| Nov 5, 2025 | 83.10 | 86.60 | 82.50 | 86.00 | 86.00 | 1.42% | 637,049 |
| Nov 4, 2025 | 88.00 | 88.00 | 84.80 | 84.80 | 84.80 | -3.42% | 416,998 |
| Nov 3, 2025 | 87.70 | 88.80 | 87.10 | 87.80 | 87.80 | 1.04% | 187,008 |
| Oct 31, 2025 | 87.80 | 88.00 | 86.30 | 86.90 | 86.90 | -1.03% | 412,962 |
| Oct 30, 2025 | 89.10 | 89.50 | 87.20 | 87.80 | 87.80 | -1.35% | 302,100 |
| Oct 29, 2025 | 89.40 | 90.60 | 88.90 | 89.00 | 89.00 | -0.45% | 305,900 |
| Oct 28, 2025 | 91.00 | 91.00 | 88.90 | 89.40 | 89.40 | -0.67% | 320,830 |
| Oct 27, 2025 | 92.20 | 92.20 | 89.50 | 90.00 | 90.00 | -0.99% | 381,529 |
| Oct 23, 2025 | 92.00 | 92.00 | 90.50 | 90.90 | 90.90 | -1.20% | 218,351 |
| Oct 22, 2025 | 93.00 | 93.00 | 91.30 | 92.00 | 92.00 | -0.86% | 202,869 |
| Oct 21, 2025 | 91.50 | 95.00 | 91.50 | 92.80 | 92.80 | 2.54% | 459,867 |
| Oct 20, 2025 | 91.30 | 91.70 | 90.30 | 90.50 | 90.50 | -0.88% | 170,711 |
| Oct 17, 2025 | 91.00 | 92.60 | 90.10 | 91.30 | 91.30 | -0.33% | 235,646 |
| Oct 16, 2025 | 91.10 | 92.50 | 90.60 | 91.60 | 91.60 | 0.77% | 241,656 |
| Oct 15, 2025 | 89.90 | 91.30 | 89.70 | 90.90 | 90.90 | 1.11% | 228,535 |
| Oct 14, 2025 | 93.00 | 94.10 | 89.50 | 89.90 | 89.90 | -1.96% | 444,714 |
| Oct 13, 2025 | 85.50 | 91.70 | 85.50 | 91.70 | 91.70 | -0.86% | 429,240 |
| Oct 9, 2025 | 95.00 | 95.00 | 92.40 | 92.50 | 92.50 | -1.80% | 515,772 |
| Oct 8, 2025 | 95.80 | 95.90 | 93.80 | 94.20 | 94.20 | -1.36% | 276,899 |
| Oct 7, 2025 | 93.50 | 96.00 | 93.50 | 95.50 | 95.50 | 2.58% | 299,558 |
| Oct 3, 2025 | 93.10 | 94.20 | 93.00 | 93.10 | 93.10 | -0.21% | 230,189 |
| Oct 2, 2025 | 95.70 | 96.40 | 93.30 | 93.30 | 93.30 | -2.00% | 294,358 |