U.D. Electronic Corp. (TPEX:3689)
Taiwan
· Delayed Price · Currency is TWD 98.50
-7.50 (-7.08%)
Mar 9, 2026, 1:30 PM CST
U.D. Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.80 | 98.80 | 95.70 | 98.50 | 98.50 | -7.08% | 2,595,468 |
| Mar 6, 2026 | 106.50 | 109.00 | 105.00 | 106.00 | 106.00 | -1.40% | 1,590,449 |
| Mar 5, 2026 | 106.50 | 110.50 | 106.00 | 107.50 | 107.50 | 3.86% | 2,670,500 |
| Mar 4, 2026 | 110.00 | 111.50 | 102.00 | 103.50 | 103.50 | -8.00% | 4,521,149 |
| Mar 3, 2026 | 116.00 | 118.00 | 112.50 | 112.50 | 112.50 | -2.17% | 2,090,088 |
| Mar 2, 2026 | 114.00 | 118.50 | 113.00 | 115.00 | 115.00 | -2.95% | 2,530,524 |
| Feb 26, 2026 | 118.00 | 121.00 | 116.00 | 118.50 | 118.50 | 0.42% | 3,979,687 |
| Feb 25, 2026 | 120.50 | 121.00 | 117.50 | 118.00 | 118.00 | -1.67% | 2,371,141 |
| Feb 24, 2026 | 118.50 | 121.00 | 117.50 | 120.00 | 120.00 | 1.27% | 3,416,913 |
| Feb 23, 2026 | 111.50 | 119.00 | 109.50 | 118.50 | 118.50 | 7.24% | 5,744,396 |
| Feb 11, 2026 | 113.50 | 113.50 | 109.50 | 110.50 | 110.50 | -2.21% | 2,257,027 |
| Feb 10, 2026 | 112.50 | 114.50 | 112.00 | 113.00 | 113.00 | 1.35% | 3,782,610 |
| Feb 9, 2026 | 115.00 | 116.00 | 111.50 | 111.50 | 111.50 | 0.45% | 2,260,664 |
| Feb 6, 2026 | 112.50 | 112.50 | 107.50 | 111.00 | 111.00 | -1.77% | 1,809,438 |
| Feb 5, 2026 | 111.00 | 114.50 | 110.50 | 113.00 | 113.00 | 0.44% | 1,857,595 |
| Feb 4, 2026 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | -0.88% | 1,993,670 |
| Feb 3, 2026 | 111.00 | 114.00 | 110.50 | 113.50 | 113.50 | 5.58% | 3,005,517 |
| Feb 2, 2026 | 108.00 | 110.50 | 105.50 | 107.50 | 107.50 | -1.38% | 2,191,960 |
| Jan 30, 2026 | 111.50 | 112.00 | 106.50 | 109.00 | 109.00 | -1.80% | 2,742,210 |
| Jan 29, 2026 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -2.20% | 3,009,030 |
| Jan 28, 2026 | 114.00 | 115.50 | 112.50 | 113.50 | 113.50 | 0.44% | 2,021,531 |
| Jan 27, 2026 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | -1.31% | 2,247,823 |
| Jan 26, 2026 | 118.00 | 118.00 | 113.50 | 114.50 | 114.50 | -3.38% | 4,846,952 |
| Jan 23, 2026 | 125.00 | 125.00 | 118.50 | 118.50 | 118.50 | -4.44% | 4,443,428 |
| Jan 22, 2026 | 123.50 | 127.50 | 123.00 | 124.00 | 124.00 | 2.06% | 4,115,114 |
| Jan 21, 2026 | 120.50 | 126.00 | 120.00 | 121.50 | 121.50 | -0.41% | 5,041,513 |
| Jan 20, 2026 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 2.52% | 3,402,878 |
| Jan 19, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 3,579,661 |
| Jan 16, 2026 | 126.50 | 127.00 | 118.00 | 122.00 | 122.00 | -2.40% | 8,310,745 |
| Jan 15, 2026 | 124.50 | 125.00 | 121.50 | 125.00 | 125.00 | -0.40% | 4,643,739 |
| Jan 14, 2026 | 124.50 | 127.50 | 123.00 | 125.50 | 125.50 | 1.62% | 7,255,297 |
| Jan 13, 2026 | 125.00 | 128.00 | 123.00 | 123.50 | 123.50 | -1.59% | 5,141,379 |
| Jan 12, 2026 | 124.00 | 127.00 | 122.00 | 125.50 | 125.50 | 2.87% | 4,446,168 |
| Jan 9, 2026 | 123.00 | 124.50 | 120.00 | 122.00 | 122.00 | -0.81% | 2,831,353 |
| Jan 8, 2026 | 123.00 | 124.50 | 120.00 | 123.00 | 123.00 | 0.82% | 4,531,957 |
| Jan 7, 2026 | 128.00 | 133.50 | 119.50 | 122.00 | 122.00 | -1.21% | 10,719,820 |
| Jan 6, 2026 | 127.50 | 129.50 | 122.00 | 123.50 | 123.50 | -2.76% | 6,432,669 |
| Jan 5, 2026 | 129.50 | 132.00 | 117.50 | 127.00 | 127.00 | - | 18,501,810 |
| Jan 2, 2026 | 116.50 | 127.00 | 115.50 | 127.00 | 127.00 | 9.96% | 13,268,820 |
| Dec 31, 2025 | 113.50 | 118.00 | 113.00 | 115.50 | 115.50 | 1.32% | 5,104,546 |
| Dec 30, 2025 | 113.50 | 116.50 | 112.50 | 114.00 | 114.00 | 1.33% | 3,822,082 |
| Dec 29, 2025 | 116.00 | 117.00 | 112.50 | 112.50 | 112.50 | -2.17% | 5,116,306 |
| Dec 26, 2025 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 3.60% | 10,914,840 |
| Dec 24, 2025 | 108.00 | 114.50 | 107.50 | 111.00 | 111.00 | 5.71% | 11,510,480 |
| Dec 23, 2025 | 103.50 | 109.00 | 103.00 | 105.00 | 105.00 | 2.44% | 5,303,316 |
| Dec 22, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 1.49% | 1,214,850 |
| Dec 19, 2025 | 99.80 | 101.50 | 99.80 | 101.00 | 101.00 | 2.43% | 913,498 |
| Dec 18, 2025 | 100.00 | 100.00 | 98.20 | 98.60 | 98.60 | -1.00% | 876,265 |
| Dec 17, 2025 | 99.10 | 101.50 | 99.10 | 99.60 | 99.60 | 0.61% | 986,985 |
| Dec 16, 2025 | 101.00 | 101.00 | 97.50 | 99.00 | 99.00 | -1.98% | 1,603,909 |
| Dec 15, 2025 | 100.50 | 101.50 | 99.10 | 101.00 | 101.00 | -0.98% | 1,506,545 |
| Dec 12, 2025 | 103.00 | 105.00 | 101.50 | 102.00 | 102.00 | - | 1,783,157 |
| Dec 11, 2025 | 102.00 | 104.50 | 101.50 | 102.00 | 102.00 | 0.99% | 1,555,366 |
| Dec 10, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -1.46% | 1,066,841 |
| Dec 9, 2025 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | -1.44% | 1,301,553 |
| Dec 8, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 2.97% | 2,027,156 |
| Dec 5, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 0.50% | 681,149 |
| Dec 4, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | -1.95% | 962,783 |
| Dec 3, 2025 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 0.49% | 877,083 |
| Dec 2, 2025 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | -0.49% | 1,008,841 |
| Dec 1, 2025 | 105.00 | 105.50 | 102.50 | 102.50 | 102.50 | -1.91% | 1,226,917 |
| Nov 28, 2025 | 103.50 | 106.00 | 103.00 | 104.50 | 104.50 | 0.48% | 2,080,858 |
| Nov 27, 2025 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 0.48% | 2,072,540 |
| Nov 26, 2025 | 101.50 | 104.00 | 101.00 | 103.50 | 103.50 | 3.50% | 3,238,946 |
| Nov 25, 2025 | 100.50 | 101.00 | 99.30 | 100.00 | 100.00 | 1.01% | 1,116,072 |
| Nov 24, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -0.40% | 1,672,646 |
| Nov 21, 2025 | 99.00 | 103.00 | 98.00 | 99.40 | 99.40 | -2.55% | 2,945,526 |
| Nov 20, 2025 | 98.50 | 102.00 | 97.70 | 102.00 | 102.00 | 4.94% | 4,454,480 |
| Nov 19, 2025 | 95.60 | 97.50 | 95.00 | 97.20 | 97.20 | 1.78% | 1,480,567 |
| Nov 18, 2025 | 97.10 | 98.30 | 95.50 | 95.50 | 95.50 | -2.85% | 2,381,681 |
| Nov 17, 2025 | 100.50 | 101.00 | 98.00 | 98.30 | 98.30 | -1.70% | 2,917,831 |
| Nov 14, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 3,401,889 |
| Nov 13, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 3,206,989 |
| Nov 12, 2025 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 4,417,289 |
| Nov 11, 2025 | 102.50 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 4,743,893 |
| Nov 10, 2025 | 104.00 | 105.00 | 101.50 | 102.00 | 102.00 | -2.39% | 3,445,968 |
| Nov 7, 2025 | 107.00 | 107.00 | 102.50 | 104.50 | 104.50 | -7.93% | 12,171,640 |
| Nov 6, 2025 | 111.00 | 117.00 | 108.00 | 113.50 | 113.50 | 3.65% | 16,110,440 |
| Nov 5, 2025 | 102.00 | 109.50 | 102.00 | 109.50 | 109.50 | 5.29% | 5,643,502 |
| Nov 4, 2025 | 107.50 | 108.50 | 103.50 | 104.00 | 104.00 | -3.26% | 3,102,221 |
| Nov 3, 2025 | 107.00 | 110.50 | 105.50 | 107.50 | 107.50 | 1.42% | 8,540,356 |
| Oct 31, 2025 | 101.00 | 106.50 | 101.00 | 106.00 | 106.00 | 6.21% | 6,049,346 |
| Oct 30, 2025 | 101.50 | 102.00 | 99.60 | 99.80 | 99.80 | -0.70% | 1,808,608 |
| Oct 29, 2025 | 105.50 | 106.00 | 100.00 | 100.50 | 100.50 | -3.83% | 4,206,586 |
| Oct 28, 2025 | 105.00 | 106.50 | 103.00 | 104.50 | 104.50 | -0.95% | 3,340,843 |
| Oct 27, 2025 | 106.50 | 106.50 | 103.00 | 105.50 | 105.50 | - | 5,627,223 |
| Oct 23, 2025 | 99.50 | 106.00 | 99.30 | 105.50 | 105.50 | 5.71% | 8,947,760 |
| Oct 22, 2025 | 99.70 | 101.50 | 99.30 | 99.80 | 99.80 | 0.60% | 3,837,844 |
| Oct 21, 2025 | 93.30 | 100.50 | 93.30 | 99.20 | 99.20 | 7.01% | 4,009,297 |
| Oct 20, 2025 | 93.40 | 93.80 | 92.60 | 92.70 | 92.70 | -0.32% | 808,082 |
| Oct 17, 2025 | 94.10 | 94.30 | 93.00 | 93.00 | 93.00 | -1.59% | 959,549 |
| Oct 16, 2025 | 94.60 | 96.50 | 94.00 | 94.50 | 94.50 | 0.53% | 1,342,601 |
| Oct 15, 2025 | 94.20 | 94.70 | 93.00 | 94.00 | 94.00 | 1.08% | 693,474 |
| Oct 14, 2025 | 95.40 | 97.60 | 92.30 | 93.00 | 93.00 | -1.59% | 1,925,223 |
| Oct 13, 2025 | 90.20 | 94.50 | 90.10 | 94.50 | 94.50 | -1.46% | 1,707,013 |
| Oct 9, 2025 | 98.50 | 99.00 | 95.80 | 95.90 | 95.90 | -2.44% | 2,061,576 |
| Oct 8, 2025 | 96.70 | 99.20 | 96.30 | 98.30 | 98.30 | 0.92% | 1,069,586 |
| Oct 7, 2025 | 95.90 | 98.30 | 95.10 | 97.40 | 97.40 | 1.56% | 1,599,685 |
| Oct 3, 2025 | 96.60 | 97.60 | 95.70 | 95.90 | 95.90 | -0.72% | 1,068,448 |
| Oct 2, 2025 | 99.10 | 99.30 | 96.40 | 96.60 | 96.60 | -1.33% | 1,280,807 |