Unicon Optical Co., Ltd. (TPEX:4150)
Taiwan
· Delayed Price · Currency is TWD 5.94
-0.11 (-1.82%)
Apr 29, 2026, 1:46 PM CST
Unicon Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.07 | 6.07 | 5.91 | 5.95 | 5.95 | -1.65% | 201,503 |
| Apr 28, 2026 | 6.02 | 6.15 | 5.78 | 6.05 | 6.05 | 0.83% | 481,647 |
| Apr 27, 2026 | 6.14 | 6.29 | 5.86 | 6.00 | 6.00 | -3.54% | 528,020 |
| Apr 24, 2026 | 6.37 | 6.69 | 6.00 | 6.22 | 6.22 | -6.18% | 474,740 |
| Apr 23, 2026 | 7.03 | 7.35 | 6.28 | 6.63 | 6.63 | -5.29% | 800,335 |
| Apr 22, 2026 | 6.85 | 7.03 | 6.62 | 7.00 | 7.00 | 1.16% | 989,668 |
| Apr 21, 2026 | 7.14 | 7.15 | 6.43 | 6.92 | 6.92 | -1.14% | 855,227 |
| Apr 20, 2026 | 6.89 | 7.70 | 6.86 | 7.00 | 7.00 | 0.57% | 1,683,654 |
| Apr 17, 2026 | 6.30 | 7.33 | 6.28 | 6.96 | 6.96 | 10.48% | 2,264,712 |
| Apr 16, 2026 | 5.83 | 6.41 | 5.47 | 6.30 | 6.30 | 8.81% | 1,017,510 |
| Apr 15, 2026 | 5.20 | 5.80 | 5.18 | 5.79 | 5.79 | 11.35% | 775,805 |
| Apr 14, 2026 | 5.12 | 5.25 | 4.94 | 5.20 | 5.20 | -0.19% | 425,722 |
| Apr 13, 2026 | 6.31 | 6.45 | 3.59 | 5.21 | 5.21 | -17.43% | 1,759,044 |
| Apr 10, 2026 | 5.30 | 6.73 | 5.00 | 6.31 | 6.31 | 19.73% | 2,593,271 |
| Apr 9, 2026 | 4.74 | 5.70 | 4.55 | 5.27 | 5.27 | 14.81% | 1,703,790 |
| Apr 8, 2026 | 4.66 | 4.87 | 4.53 | 4.59 | 4.59 | -2.34% | 994,473 |
| Apr 7, 2026 | 5.20 | 5.20 | 4.48 | 4.70 | 4.70 | -7.30% | 1,668,450 |
| Apr 2, 2026 | 5.11 | 5.21 | 4.88 | 5.07 | 5.07 | -0.78% | 667,418 |
| Apr 1, 2026 | 4.78 | 5.62 | 4.78 | 5.11 | 5.11 | 2.82% | 657,764 |
| Mar 31, 2026 | 5.40 | 5.45 | 4.79 | 4.97 | 4.97 | -8.81% | 1,023,728 |
| Mar 30, 2026 | 5.50 | 5.50 | 5.13 | 5.45 | 5.45 | -0.37% | 292,392 |
| Mar 27, 2026 | 5.77 | 5.77 | 5.29 | 5.47 | 5.47 | -2.67% | 386,909 |
| Mar 26, 2026 | 5.89 | 5.89 | 5.54 | 5.62 | 5.62 | -2.94% | 192,083 |
| Mar 25, 2026 | 5.86 | 5.86 | 5.50 | 5.79 | 5.79 | -0.69% | 437,544 |
| Mar 24, 2026 | 5.93 | 5.93 | 5.35 | 5.83 | 5.83 | -0.34% | 965,802 |
| Mar 23, 2026 | 6.13 | 6.13 | 5.62 | 5.85 | 5.85 | -4.72% | 466,994 |
| Mar 20, 2026 | 6.42 | 6.42 | 5.88 | 6.14 | 6.14 | -1.92% | 424,602 |
| Mar 19, 2026 | 6.42 | 6.42 | 6.19 | 6.26 | 6.26 | -2.80% | 282,406 |
| Mar 18, 2026 | 6.64 | 6.64 | 6.25 | 6.44 | 6.44 | 0.31% | 331,557 |
| Mar 17, 2026 | 6.53 | 6.55 | 6.37 | 6.42 | 6.42 | -1.53% | 364,679 |
| Mar 16, 2026 | 6.73 | 6.73 | 6.33 | 6.52 | 6.52 | -1.21% | 388,141 |
| Mar 13, 2026 | 6.63 | 6.74 | 6.51 | 6.60 | 6.60 | -0.45% | 285,720 |
| Mar 12, 2026 | 6.94 | 6.94 | 6.51 | 6.63 | 6.63 | -2.93% | 957,504 |
| Mar 11, 2026 | 6.73 | 6.93 | 6.70 | 6.83 | 6.83 | 1.49% | 306,812 |
| Mar 10, 2026 | 6.73 | 6.93 | 6.65 | 6.73 | 6.73 | - | 142,364 |
| Mar 9, 2026 | 6.90 | 6.92 | 6.66 | 6.73 | 6.73 | -2.75% | 318,885 |
| Mar 6, 2026 | 6.90 | 6.92 | 6.68 | 6.92 | 6.92 | 0.29% | 55,255 |
| Mar 5, 2026 | 7.00 | 7.00 | 6.77 | 6.90 | 6.90 | 1.02% | 193,788 |
| Mar 4, 2026 | 6.89 | 6.99 | 6.70 | 6.83 | 6.83 | -1.01% | 242,205 |
| Mar 3, 2026 | 6.98 | 6.98 | 6.77 | 6.90 | 6.90 | -1.00% | 218,099 |
| Mar 2, 2026 | 6.94 | 7.04 | 6.79 | 6.97 | 6.97 | 0.58% | 256,103 |
| Feb 26, 2026 | 6.94 | 7.00 | 6.76 | 6.93 | 6.93 | -0.14% | 292,346 |
| Feb 25, 2026 | 7.02 | 7.09 | 6.80 | 6.94 | 6.94 | 0.58% | 444,767 |
| Feb 24, 2026 | 7.09 | 7.24 | 6.84 | 6.90 | 6.90 | -2.68% | 818,855 |
| Feb 23, 2026 | 6.99 | 7.22 | 6.87 | 7.09 | 7.09 | 2.31% | 680,943 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.76 | 6.93 | 6.93 | -1.00% | 153,886 |
| Feb 10, 2026 | 7.02 | 7.02 | 6.85 | 7.00 | 7.00 | 1.16% | 359,415 |
| Feb 9, 2026 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | -1.56% | 163,368 |
| Feb 6, 2026 | 7.06 | 7.09 | 6.81 | 7.03 | 7.03 | -0.42% | 277,719 |
| Feb 5, 2026 | 7.19 | 7.28 | 6.95 | 7.06 | 7.06 | -0.56% | 223,205 |
| Feb 4, 2026 | 7.17 | 7.23 | 6.96 | 7.10 | 7.10 | -0.98% | 145,126 |
| Feb 3, 2026 | 7.29 | 7.30 | 6.95 | 7.17 | 7.17 | 1.70% | 264,798 |
| Feb 2, 2026 | 7.17 | 7.29 | 6.97 | 7.05 | 7.05 | -0.98% | 113,569 |
| Jan 30, 2026 | 7.30 | 7.30 | 6.99 | 7.12 | 7.12 | -2.47% | 471,952 |
| Jan 29, 2026 | 8.03 | 8.04 | 7.10 | 7.30 | 7.30 | -9.09% | 729,548 |
| Jan 28, 2026 | 7.02 | 8.23 | 6.83 | 8.03 | 8.03 | 14.71% | 1,957,876 |
| Jan 27, 2026 | 7.18 | 7.21 | 6.78 | 7.00 | 7.00 | -2.91% | 692,745 |
| Jan 26, 2026 | 6.82 | 7.40 | 6.82 | 7.21 | 7.21 | 3.59% | 1,061,346 |
| Jan 23, 2026 | 6.93 | 6.96 | 6.78 | 6.96 | 6.96 | 0.43% | 202,905 |
| Jan 22, 2026 | 6.88 | 6.99 | 6.77 | 6.93 | 6.93 | 0.14% | 441,432 |
| Jan 21, 2026 | 7.04 | 7.04 | 6.65 | 6.92 | 6.92 | -0.86% | 247,707 |
| Jan 20, 2026 | 7.02 | 7.02 | 6.85 | 6.98 | 6.98 | -0.29% | 275,447 |
| Jan 19, 2026 | 7.18 | 7.28 | 6.89 | 7.00 | 7.00 | -3.71% | 780,177 |
| Jan 16, 2026 | 6.93 | 7.57 | 6.85 | 7.27 | 7.27 | 5.36% | 1,232,240 |
| Jan 15, 2026 | 7.00 | 7.02 | 6.60 | 6.90 | 6.90 | -1.15% | 1,680,251 |
| Jan 14, 2026 | 7.08 | 7.11 | 6.70 | 6.98 | 6.98 | -1.41% | 1,998,652 |
| Jan 13, 2026 | 7.11 | 7.12 | 6.90 | 7.08 | 7.08 | -0.14% | 746,652 |
| Jan 12, 2026 | 7.45 | 7.46 | 6.97 | 7.09 | 7.09 | -4.45% | 683,541 |
| Jan 9, 2026 | 7.19 | 7.52 | 6.93 | 7.42 | 7.42 | -1.20% | 635,605 |
| Jan 8, 2026 | 7.76 | 7.76 | 7.18 | 7.51 | 7.51 | -2.85% | 745,263 |
| Jan 7, 2026 | 7.79 | 8.04 | 7.66 | 7.73 | 7.73 | -1.15% | 585,629 |
| Jan 6, 2026 | 7.84 | 7.86 | 7.68 | 7.82 | 7.82 | -0.26% | 254,101 |
| Jan 5, 2026 | 7.75 | 8.03 | 7.71 | 7.84 | 7.84 | 0.26% | 190,402 |
| Jan 2, 2026 | 7.87 | 7.99 | 7.75 | 7.82 | 7.82 | -0.64% | 212,153 |
| Dec 31, 2025 | 7.97 | 7.97 | 7.77 | 7.87 | 7.87 | -0.88% | 295,066 |
| Dec 30, 2025 | 7.91 | 8.00 | 7.85 | 7.94 | 7.94 | -1.98% | 81,620 |
| Dec 29, 2025 | 7.96 | 8.10 | 7.71 | 8.10 | 8.10 | 1.76% | 112,644 |
| Dec 26, 2025 | 7.99 | 8.00 | 7.87 | 7.96 | 7.96 | - | 30,539 |
| Dec 24, 2025 | 8.07 | 8.07 | 7.85 | 7.96 | 7.96 | -0.75% | 106,250 |
| Dec 23, 2025 | 8.00 | 8.03 | 7.80 | 8.02 | 8.02 | 0.75% | 107,631 |
| Dec 22, 2025 | 8.04 | 8.04 | 7.82 | 7.96 | 7.96 | -0.50% | 105,891 |
| Dec 19, 2025 | 8.02 | 8.02 | 7.75 | 8.00 | 8.00 | - | 222,052 |
| Dec 18, 2025 | 8.01 | 8.03 | 7.87 | 8.00 | 8.00 | - | 78,665 |
| Dec 17, 2025 | 7.99 | 8.03 | 7.75 | 8.00 | 8.00 | 0.13% | 126,321 |
| Dec 16, 2025 | 7.88 | 8.03 | 7.76 | 7.99 | 7.99 | -0.12% | 49,514 |
| Dec 15, 2025 | 7.99 | 8.02 | 7.76 | 8.00 | 8.00 | - | 103,092 |
| Dec 12, 2025 | 8.05 | 8.05 | 7.77 | 8.00 | 8.00 | 0.13% | 72,904 |
| Dec 11, 2025 | 8.01 | 8.18 | 7.92 | 7.99 | 7.99 | -2.32% | 248,430 |
| Dec 10, 2025 | 8.30 | 8.33 | 7.97 | 8.18 | 8.18 | -1.45% | 204,110 |
| Dec 9, 2025 | 7.88 | 8.63 | 7.77 | 8.30 | 8.30 | 6.27% | 432,604 |
| Dec 8, 2025 | 7.95 | 8.20 | 7.70 | 7.81 | 7.81 | -1.76% | 175,785 |
| Dec 5, 2025 | 8.03 | 8.03 | 7.89 | 7.95 | 7.95 | -1.00% | 139,085 |
| Dec 4, 2025 | 8.03 | 8.03 | 7.93 | 8.03 | 8.03 | 0.12% | 127,554 |
| Dec 3, 2025 | 8.00 | 8.02 | 7.90 | 8.02 | 8.02 | 0.25% | 80,158 |
| Dec 2, 2025 | 8.08 | 8.08 | 7.87 | 8.00 | 8.00 | -0.25% | 170,737 |
| Dec 1, 2025 | 8.04 | 8.04 | 7.86 | 8.02 | 8.02 | 0.63% | 193,212 |
| Nov 28, 2025 | 8.03 | 8.25 | 7.86 | 7.97 | 7.97 | -0.25% | 324,080 |
| Nov 27, 2025 | 7.97 | 8.00 | 7.80 | 7.99 | 7.99 | -0.25% | 157,017 |
| Nov 26, 2025 | 8.03 | 8.08 | 7.96 | 8.01 | 8.01 | -0.25% | 309,952 |
| Nov 25, 2025 | 8.03 | 8.03 | 7.96 | 8.03 | 8.03 | 0.37% | 69,528 |