UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan
· Delayed Price · Currency is TWD 68.10
+4.40 (6.91%)
Mar 10, 2026, 1:30 PM CST
UVAT Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.00 | 65.00 | 62.30 | 63.70 | 63.70 | -6.73% | 539,436 |
| Mar 6, 2026 | 64.90 | 68.70 | 64.60 | 68.30 | 68.30 | 5.24% | 495,990 |
| Mar 5, 2026 | 63.40 | 66.10 | 63.40 | 64.90 | 64.90 | 4.34% | 421,535 |
| Mar 4, 2026 | 65.40 | 65.50 | 61.80 | 62.20 | 62.20 | -7.16% | 642,277 |
| Mar 3, 2026 | 69.10 | 71.20 | 67.00 | 67.00 | 67.00 | -2.90% | 521,926 |
| Mar 2, 2026 | 67.60 | 69.90 | 67.60 | 69.00 | 69.00 | -0.72% | 357,318 |
| Feb 26, 2026 | 69.70 | 72.30 | 69.10 | 69.50 | 69.50 | -0.57% | 828,820 |
| Feb 25, 2026 | 68.00 | 70.80 | 67.40 | 69.90 | 69.90 | 4.02% | 860,067 |
| Feb 24, 2026 | 66.80 | 67.60 | 66.40 | 67.20 | 67.20 | 0.60% | 279,791 |
| Feb 23, 2026 | 67.30 | 67.40 | 64.50 | 66.80 | 66.80 | 1.52% | 557,596 |
| Feb 11, 2026 | 65.50 | 67.00 | 64.40 | 65.80 | 65.80 | 0.46% | 329,219 |
| Feb 10, 2026 | 66.50 | 68.10 | 65.10 | 65.50 | 65.50 | -1.95% | 424,991 |
| Feb 9, 2026 | 67.80 | 68.00 | 66.10 | 66.80 | 66.80 | 0.60% | 318,188 |
| Feb 6, 2026 | 68.50 | 68.50 | 64.40 | 66.40 | 66.40 | -3.77% | 516,651 |
| Feb 5, 2026 | 69.60 | 71.00 | 68.50 | 69.00 | 69.00 | 0.73% | 465,194 |
| Feb 4, 2026 | 66.20 | 69.80 | 66.10 | 68.50 | 68.50 | 3.16% | 480,396 |
| Feb 3, 2026 | 65.20 | 66.60 | 64.50 | 66.40 | 66.40 | 2.63% | 437,215 |
| Feb 2, 2026 | 66.60 | 67.20 | 64.10 | 64.70 | 64.70 | -2.85% | 486,752 |
| Jan 30, 2026 | 68.00 | 68.00 | 65.50 | 66.60 | 66.60 | -2.06% | 526,012 |
| Jan 29, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 460,227 |
| Jan 28, 2026 | 69.50 | 71.20 | 69.20 | 70.00 | 70.00 | 2.04% | 579,530 |
| Jan 27, 2026 | 70.80 | 71.00 | 68.30 | 68.60 | 68.60 | -2.97% | 646,065 |
| Jan 26, 2026 | 69.90 | 70.80 | 69.50 | 70.70 | 70.70 | 2.46% | 465,927 |
| Jan 23, 2026 | 69.70 | 70.20 | 68.60 | 69.00 | 69.00 | -0.72% | 475,574 |
| Jan 22, 2026 | 70.00 | 70.00 | 68.50 | 69.50 | 69.50 | 1.31% | 634,391 |
| Jan 21, 2026 | 69.70 | 72.50 | 68.40 | 68.60 | 68.60 | -1.58% | 1,517,825 |
| Jan 20, 2026 | 70.60 | 71.80 | 69.60 | 69.70 | 69.70 | -1.97% | 939,023 |
| Jan 19, 2026 | 71.00 | 72.30 | 69.70 | 71.10 | 71.10 | - | 1,091,354 |
| Jan 16, 2026 | 72.90 | 76.20 | 71.00 | 71.10 | 71.10 | -0.42% | 2,829,421 |
| Jan 15, 2026 | 70.40 | 75.30 | 70.20 | 71.40 | 71.40 | 1.42% | 3,601,917 |
| Jan 14, 2026 | 70.10 | 71.40 | 69.50 | 70.40 | 70.40 | 0.72% | 997,551 |
| Jan 13, 2026 | 71.00 | 72.50 | 69.00 | 69.90 | 69.90 | -1.13% | 1,920,218 |
| Jan 12, 2026 | 69.00 | 71.90 | 69.00 | 70.70 | 70.70 | 3.82% | 2,818,538 |
| Jan 9, 2026 | 70.20 | 70.20 | 65.00 | 68.10 | 68.10 | -2.85% | 1,589,909 |
| Jan 8, 2026 | 72.90 | 73.30 | 69.10 | 70.10 | 70.10 | -3.84% | 2,386,985 |
| Jan 7, 2026 | 69.80 | 73.90 | 68.80 | 72.90 | 72.90 | 4.14% | 3,333,943 |
| Jan 6, 2026 | 69.80 | 71.00 | 68.70 | 70.00 | 70.00 | -1.13% | 1,619,380 |
| Jan 5, 2026 | 69.10 | 72.00 | 68.20 | 70.80 | 70.80 | 2.46% | 4,596,248 |
| Jan 2, 2026 | 65.80 | 70.90 | 65.30 | 69.10 | 69.10 | 5.98% | 3,216,698 |
| Dec 31, 2025 | 65.00 | 67.00 | 64.20 | 65.20 | 65.20 | 0.93% | 1,233,268 |
| Dec 30, 2025 | 64.50 | 66.80 | 63.60 | 64.60 | 64.60 | -1.82% | 2,121,154 |
| Dec 29, 2025 | 60.60 | 66.30 | 60.60 | 65.80 | 65.80 | 9.12% | 3,494,624 |
| Dec 26, 2025 | 60.60 | 60.80 | 59.90 | 60.30 | 60.30 | -0.66% | 245,784 |
| Dec 24, 2025 | 60.20 | 61.50 | 59.00 | 60.70 | 60.70 | 3.41% | 421,399 |
| Dec 23, 2025 | 58.80 | 60.40 | 58.60 | 58.70 | 58.70 | 0.17% | 190,153 |
| Dec 22, 2025 | 58.70 | 60.00 | 58.50 | 58.60 | 58.60 | 1.03% | 127,501 |
| Dec 19, 2025 | 58.10 | 58.70 | 57.40 | 58.00 | 58.00 | 0.35% | 109,333 |
| Dec 18, 2025 | 58.60 | 58.60 | 57.70 | 57.80 | 57.80 | -1.70% | 90,163 |
| Dec 17, 2025 | 58.30 | 59.50 | 58.30 | 58.80 | 58.80 | 0.86% | 124,792 |
| Dec 16, 2025 | 59.50 | 59.50 | 57.10 | 58.30 | 58.30 | -2.51% | 153,277 |
| Dec 15, 2025 | 57.50 | 60.60 | 57.50 | 59.80 | 59.80 | 2.40% | 218,944 |
| Dec 12, 2025 | 58.70 | 59.00 | 57.80 | 58.40 | 58.40 | -0.51% | 125,289 |
| Dec 11, 2025 | 58.00 | 59.00 | 57.50 | 58.70 | 58.70 | -0.51% | 359,120 |
| Dec 10, 2025 | 59.00 | 59.40 | 58.90 | 59.00 | 59.00 | - | 130,273 |
| Dec 9, 2025 | 59.90 | 59.90 | 59.00 | 59.00 | 59.00 | -1.01% | 107,701 |
| Dec 8, 2025 | 59.80 | 60.00 | 59.00 | 59.60 | 59.60 | 0.51% | 126,864 |
| Dec 5, 2025 | 59.60 | 60.00 | 59.10 | 59.30 | 59.30 | -1.00% | 114,179 |
| Dec 4, 2025 | 61.00 | 61.10 | 59.90 | 59.90 | 59.90 | -0.50% | 141,658 |
| Dec 3, 2025 | 59.50 | 60.80 | 59.30 | 60.20 | 60.20 | 1.52% | 308,272 |
| Dec 2, 2025 | 61.00 | 61.30 | 59.10 | 59.30 | 59.30 | -1.82% | 618,007 |
| Dec 1, 2025 | 58.20 | 60.70 | 57.50 | 60.40 | 60.40 | 4.14% | 385,835 |
| Nov 28, 2025 | 56.90 | 59.10 | 56.90 | 58.00 | 58.00 | 1.75% | 180,125 |
| Nov 27, 2025 | 56.60 | 57.20 | 56.40 | 57.00 | 57.00 | 0.71% | 89,880 |
| Nov 26, 2025 | 55.90 | 57.50 | 55.90 | 56.60 | 56.60 | 2.17% | 134,705 |
| Nov 25, 2025 | 55.00 | 56.00 | 55.00 | 55.40 | 55.40 | 1.47% | 98,094 |
| Nov 24, 2025 | 54.40 | 55.00 | 54.30 | 54.60 | 54.60 | 0.37% | 102,160 |
| Nov 21, 2025 | 54.10 | 55.70 | 54.00 | 54.40 | 54.40 | -3.55% | 168,503 |
| Nov 20, 2025 | 56.70 | 56.80 | 55.50 | 56.40 | 56.40 | 3.30% | 161,834 |
| Nov 19, 2025 | 55.10 | 55.20 | 54.10 | 54.60 | 54.60 | 0.18% | 132,467 |
| Nov 18, 2025 | 56.80 | 56.80 | 54.50 | 54.50 | 54.50 | -4.05% | 201,922 |
| Nov 17, 2025 | 57.80 | 57.80 | 56.30 | 56.80 | 56.80 | - | 145,483 |
| Nov 14, 2025 | 57.50 | 57.60 | 56.70 | 56.80 | 56.80 | -3.07% | 208,456 |
| Nov 13, 2025 | 59.00 | 59.00 | 57.90 | 58.60 | 58.60 | -0.68% | 137,130 |
| Nov 12, 2025 | 58.20 | 59.40 | 58.20 | 59.00 | 59.00 | 0.68% | 138,629 |
| Nov 11, 2025 | 59.20 | 61.10 | 58.60 | 58.60 | 58.60 | 1.91% | 402,950 |
| Nov 10, 2025 | 57.90 | 59.00 | 57.40 | 57.50 | 57.50 | 1.77% | 352,653 |
| Nov 7, 2025 | 57.10 | 57.20 | 56.10 | 56.50 | 56.50 | -2.08% | 232,391 |
| Nov 6, 2025 | 57.50 | 58.00 | 57.00 | 57.70 | 57.70 | 0.87% | 188,742 |
| Nov 5, 2025 | 57.70 | 57.70 | 56.30 | 57.20 | 57.20 | -1.55% | 253,021 |
| Nov 4, 2025 | 60.00 | 60.00 | 58.00 | 58.10 | 58.10 | -3.17% | 298,854 |
| Nov 3, 2025 | 59.60 | 60.70 | 59.10 | 60.00 | 60.00 | 0.50% | 167,912 |
| Oct 31, 2025 | 59.50 | 60.70 | 59.50 | 59.70 | 59.70 | 0.34% | 219,688 |
| Oct 30, 2025 | 61.60 | 61.60 | 59.40 | 59.50 | 59.50 | -3.57% | 250,826 |
| Oct 29, 2025 | 61.10 | 62.80 | 60.60 | 61.70 | 61.70 | 3.52% | 465,464 |
| Oct 28, 2025 | 60.10 | 60.10 | 59.20 | 59.60 | 59.60 | -1.81% | 208,142 |
| Oct 27, 2025 | 61.20 | 61.20 | 59.80 | 60.70 | 60.70 | 0.33% | 250,402 |
| Oct 23, 2025 | 61.00 | 61.20 | 60.40 | 60.50 | 60.50 | -1.63% | 135,339 |
| Oct 22, 2025 | 62.40 | 62.40 | 61.00 | 61.50 | 61.50 | -0.65% | 141,161 |
| Oct 21, 2025 | 60.30 | 62.90 | 60.30 | 61.90 | 61.90 | 2.65% | 311,724 |
| Oct 20, 2025 | 60.00 | 60.30 | 59.40 | 60.30 | 60.30 | 0.17% | 120,570 |
| Oct 17, 2025 | 61.00 | 61.20 | 60.10 | 60.20 | 60.20 | -1.95% | 122,393 |
| Oct 16, 2025 | 60.10 | 61.80 | 60.10 | 61.40 | 61.40 | 2.68% | 272,157 |
| Oct 15, 2025 | 60.50 | 60.50 | 59.40 | 59.80 | 59.80 | -0.17% | 161,007 |
| Oct 14, 2025 | 62.10 | 62.70 | 59.30 | 59.90 | 59.90 | -1.96% | 294,836 |
| Oct 13, 2025 | 59.70 | 61.40 | 58.60 | 61.10 | 61.10 | -3.02% | 310,615 |
| Oct 9, 2025 | 62.60 | 63.50 | 62.10 | 63.00 | 63.00 | 0.96% | 228,842 |
| Oct 8, 2025 | 63.00 | 63.00 | 62.10 | 62.40 | 62.40 | -1.42% | 216,386 |
| Oct 7, 2025 | 63.60 | 63.60 | 61.90 | 63.30 | 63.30 | 1.61% | 396,355 |
| Oct 3, 2025 | 62.60 | 62.60 | 61.70 | 62.30 | 62.30 | -0.32% | 257,444 |
| Oct 2, 2025 | 64.00 | 64.00 | 62.30 | 62.50 | 62.50 | -1.26% | 259,269 |