UNIC Technology Corp. (TPEX:5452)
Taiwan
· Delayed Price · Currency is TWD 22.20
-0.60 (-2.63%)
At close: Dec 5, 2025
UNIC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.75 | 22.75 | 22.15 | 22.20 | 22.20 | -2.63% | 180,874 |
| Dec 4, 2025 | 22.90 | 23.05 | 22.50 | 22.80 | 22.80 | -0.44% | 375,682 |
| Dec 3, 2025 | 22.10 | 23.00 | 22.10 | 22.90 | 22.90 | 4.33% | 676,300 |
| Dec 2, 2025 | 22.00 | 22.15 | 21.90 | 21.95 | 21.95 | 0.23% | 160,265 |
| Dec 1, 2025 | 21.80 | 22.10 | 21.55 | 21.90 | 21.90 | 0.46% | 211,779 |
| Nov 28, 2025 | 21.65 | 21.90 | 21.60 | 21.80 | 21.80 | 1.16% | 164,973 |
| Nov 27, 2025 | 21.45 | 21.75 | 21.30 | 21.55 | 21.55 | 1.17% | 192,433 |
| Nov 26, 2025 | 20.90 | 21.55 | 20.90 | 21.30 | 21.30 | 2.90% | 314,593 |
| Nov 25, 2025 | 20.85 | 21.15 | 20.55 | 20.70 | 20.70 | 0.24% | 130,611 |
| Nov 24, 2025 | 20.55 | 20.85 | 20.50 | 20.65 | 20.65 | 2.74% | 229,040 |
| Nov 21, 2025 | 20.40 | 20.70 | 19.60 | 20.10 | 20.10 | -3.83% | 323,091 |
| Nov 20, 2025 | 20.60 | 21.05 | 20.60 | 20.90 | 20.90 | 3.47% | 311,435 |
| Nov 19, 2025 | 20.20 | 20.55 | 20.10 | 20.20 | 20.20 | -1.46% | 217,909 |
| Nov 18, 2025 | 21.25 | 21.30 | 20.45 | 20.50 | 20.50 | -3.76% | 562,886 |
| Nov 17, 2025 | 21.65 | 21.65 | 21.25 | 21.30 | 21.30 | -1.16% | 323,227 |
| Nov 14, 2025 | 22.15 | 22.30 | 21.55 | 21.55 | 21.55 | -2.71% | 290,771 |
| Nov 13, 2025 | 22.40 | 22.40 | 21.90 | 22.15 | 22.15 | 0.23% | 407,543 |
| Nov 12, 2025 | 21.70 | 22.35 | 21.70 | 22.10 | 22.10 | 2.08% | 363,578 |
| Nov 11, 2025 | 21.55 | 22.25 | 21.55 | 21.65 | 21.65 | 1.88% | 805,954 |
| Nov 10, 2025 | 21.95 | 21.95 | 21.25 | 21.25 | 21.25 | -2.30% | 370,776 |
| Nov 7, 2025 | 22.05 | 22.10 | 21.55 | 21.75 | 21.75 | -2.03% | 517,280 |
| Nov 6, 2025 | 22.60 | 22.60 | 22.05 | 22.20 | 22.20 | 0.45% | 226,874 |
| Nov 5, 2025 | 22.50 | 22.65 | 21.85 | 22.10 | 22.10 | -2.43% | 489,992 |
| Nov 4, 2025 | 23.25 | 23.25 | 22.60 | 22.65 | 22.65 | -2.16% | 452,900 |
| Nov 3, 2025 | 23.45 | 23.75 | 23.15 | 23.15 | 23.15 | -0.22% | 310,180 |
| Oct 31, 2025 | 23.55 | 24.05 | 23.20 | 23.20 | 23.20 | -0.22% | 604,247 |
| Oct 30, 2025 | 23.50 | 23.60 | 23.25 | 23.25 | 23.25 | -0.64% | 308,158 |
| Oct 29, 2025 | 23.35 | 23.75 | 23.05 | 23.40 | 23.40 | 1.74% | 429,643 |
| Oct 28, 2025 | 23.15 | 23.25 | 22.80 | 23.00 | 23.00 | -0.43% | 248,829 |
| Oct 27, 2025 | 23.50 | 23.55 | 23.05 | 23.10 | 23.10 | -1.49% | 455,195 |
| Oct 23, 2025 | 23.50 | 23.65 | 23.25 | 23.45 | 23.45 | -0.85% | 213,213 |
| Oct 22, 2025 | 23.30 | 23.95 | 23.30 | 23.65 | 23.65 | 1.28% | 323,597 |
| Oct 21, 2025 | 23.15 | 23.60 | 23.15 | 23.35 | 23.35 | 0.86% | 273,474 |
| Oct 20, 2025 | 22.85 | 23.15 | 22.75 | 23.15 | 23.15 | 1.54% | 359,595 |
| Oct 17, 2025 | 23.05 | 23.15 | 22.80 | 22.80 | 22.80 | -1.08% | 260,863 |
| Oct 16, 2025 | 23.15 | 23.50 | 22.80 | 23.05 | 23.05 | 0.22% | 329,716 |
| Oct 15, 2025 | 23.10 | 23.15 | 22.75 | 23.00 | 23.00 | 0.88% | 274,224 |
| Oct 14, 2025 | 23.65 | 24.00 | 22.65 | 22.80 | 22.80 | -1.94% | 619,822 |
| Oct 13, 2025 | 22.60 | 23.35 | 22.50 | 23.25 | 23.25 | -2.52% | 629,425 |
| Oct 9, 2025 | 24.35 | 24.35 | 23.80 | 23.85 | 23.85 | -1.45% | 355,376 |
| Oct 8, 2025 | 24.15 | 24.20 | 23.75 | 24.20 | 24.20 | 0.21% | 328,707 |
| Oct 7, 2025 | 24.15 | 24.55 | 24.05 | 24.15 | 24.15 | - | 257,332 |
| Oct 3, 2025 | 24.50 | 24.50 | 24.10 | 24.15 | 24.15 | -0.82% | 254,106 |
| Oct 2, 2025 | 24.30 | 24.80 | 24.30 | 24.35 | 24.35 | 0.62% | 417,200 |
| Oct 1, 2025 | 24.30 | 24.75 | 24.10 | 24.20 | 24.20 | -0.82% | 208,757 |
| Sep 30, 2025 | 24.10 | 24.45 | 24.00 | 24.40 | 24.40 | 1.24% | 383,588 |
| Sep 26, 2025 | 25.30 | 25.30 | 24.05 | 24.10 | 24.10 | -3.41% | 780,762 |
| Sep 25, 2025 | 25.50 | 25.70 | 24.95 | 24.95 | 24.95 | -0.60% | 427,447 |
| Sep 24, 2025 | 25.00 | 25.65 | 24.60 | 25.10 | 25.10 | 0.80% | 684,101 |
| Sep 23, 2025 | 25.35 | 25.50 | 24.90 | 24.90 | 24.90 | -1.58% | 564,070 |
| Sep 22, 2025 | 25.70 | 25.85 | 25.25 | 25.30 | 25.30 | -1.17% | 485,912 |
| Sep 19, 2025 | 25.80 | 26.10 | 25.45 | 25.60 | 25.60 | -0.19% | 513,939 |
| Sep 18, 2025 | 25.85 | 25.95 | 25.50 | 25.65 | 25.65 | 0.59% | 500,878 |
| Sep 17, 2025 | 25.50 | 26.15 | 25.30 | 25.50 | 25.50 | - | 532,828 |
| Sep 16, 2025 | 25.25 | 25.60 | 25.10 | 25.50 | 25.50 | 1.19% | 507,160 |
| Sep 15, 2025 | 25.25 | 25.40 | 24.80 | 25.20 | 25.20 | 1.00% | 552,296 |
| Sep 12, 2025 | 25.05 | 25.50 | 24.80 | 24.95 | 24.95 | 0.81% | 429,130 |
| Sep 11, 2025 | 25.75 | 25.75 | 24.70 | 24.75 | 24.75 | -3.51% | 1,203,797 |
| Sep 10, 2025 | 25.55 | 25.95 | 25.30 | 25.65 | 25.65 | 0.98% | 528,043 |
| Sep 9, 2025 | 26.00 | 26.15 | 25.25 | 25.40 | 25.40 | -2.31% | 1,082,858 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | -0.76% | 811,307 |
| Sep 5, 2025 | 25.95 | 26.35 | 25.70 | 26.20 | 26.20 | 1.75% | 652,919 |
| Sep 4, 2025 | 26.20 | 26.45 | 25.75 | 25.75 | 25.75 | -1.15% | 867,814 |
| Sep 3, 2025 | 25.60 | 26.60 | 25.40 | 26.05 | 26.05 | 1.96% | 1,043,053 |
| Sep 2, 2025 | 26.55 | 26.75 | 25.20 | 25.55 | 25.55 | -3.77% | 1,802,774 |
| Sep 1, 2025 | 27.90 | 28.00 | 26.20 | 26.55 | 26.55 | -6.02% | 4,861,784 |
| Aug 29, 2025 | 26.30 | 28.25 | 26.15 | 28.25 | 28.25 | 9.92% | 9,608,319 |
| Aug 28, 2025 | 25.65 | 26.00 | 25.30 | 25.70 | 25.70 | 1.18% | 680,766 |
| Aug 27, 2025 | 25.55 | 25.70 | 25.40 | 25.40 | 25.40 | - | 695,431 |
| Aug 26, 2025 | 25.25 | 25.45 | 24.80 | 25.40 | 25.40 | 1.20% | 567,530 |
| Aug 25, 2025 | 25.45 | 25.55 | 25.10 | 25.10 | 25.10 | -0.20% | 703,408 |
| Aug 22, 2025 | 26.45 | 26.45 | 25.00 | 25.15 | 25.15 | -4.01% | 1,320,999 |
| Aug 21, 2025 | 25.80 | 26.95 | 25.80 | 26.20 | 26.20 | 2.14% | 1,985,233 |
| Aug 20, 2025 | 26.00 | 27.30 | 25.65 | 25.65 | 25.65 | 0.59% | 3,723,876 |
| Aug 19, 2025 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | -2.30% | 998,500 |
| Aug 18, 2025 | 25.60 | 26.70 | 25.20 | 26.10 | 26.10 | 2.15% | 1,397,436 |
| Aug 15, 2025 | 25.75 | 26.15 | 25.00 | 25.55 | 25.55 | 0.99% | 1,468,240 |
| Aug 14, 2025 | 25.25 | 25.65 | 25.00 | 25.30 | 25.30 | 1.00% | 959,798 |
| Aug 13, 2025 | 24.90 | 26.10 | 24.90 | 25.05 | 25.05 | 2.04% | 1,505,097 |
| Aug 12, 2025 | 25.00 | 25.10 | 24.50 | 24.55 | 24.55 | -1.80% | 1,080,528 |
| Aug 11, 2025 | 25.75 | 25.75 | 24.80 | 25.00 | 25.00 | -3.85% | 1,780,584 |
| Aug 8, 2025 | 24.50 | 26.70 | 24.10 | 26.00 | 26.00 | 7.00% | 5,112,228 |
| Aug 7, 2025 | 24.50 | 25.20 | 24.00 | 24.30 | 24.30 | 0.21% | 635,837 |
| Aug 6, 2025 | 24.20 | 24.35 | 23.95 | 24.25 | 24.25 | 0.83% | 293,257 |
| Aug 5, 2025 | 24.25 | 24.45 | 24.00 | 24.05 | 24.05 | 0.63% | 517,433 |
| Aug 4, 2025 | 24.05 | 24.60 | 23.40 | 23.90 | 23.90 | -0.42% | 510,736 |
| Aug 1, 2025 | 23.10 | 24.25 | 22.95 | 24.00 | 24.00 | 3.00% | 723,778 |
| Jul 31, 2025 | 23.75 | 23.75 | 23.15 | 23.30 | 23.30 | -0.64% | 296,711 |
| Jul 30, 2025 | 23.70 | 23.70 | 23.15 | 23.45 | 23.45 | - | 132,004 |
| Jul 29, 2025 | 23.75 | 23.85 | 23.20 | 23.45 | 23.45 | -1.26% | 375,235 |
| Jul 28, 2025 | 24.10 | 24.10 | 23.35 | 23.75 | 23.75 | 0.64% | 550,549 |
| Jul 25, 2025 | 23.60 | 23.90 | 23.40 | 23.60 | 23.60 | -0.84% | 215,047 |
| Jul 24, 2025 | 23.40 | 23.90 | 23.35 | 23.80 | 23.80 | 2.15% | 323,567 |
| Jul 23, 2025 | 22.70 | 23.60 | 22.45 | 23.30 | 23.30 | 4.25% | 544,801 |
| Jul 22, 2025 | 23.85 | 23.90 | 22.35 | 22.35 | 22.35 | -6.29% | 1,000,522 |
| Jul 21, 2025 | 24.00 | 24.20 | 23.85 | 23.85 | 23.85 | -0.62% | 256,189 |
| Jul 18, 2025 | 24.85 | 24.85 | 24.00 | 24.00 | 24.00 | -1.44% | 367,662 |
| Jul 17, 2025 | 24.00 | 24.85 | 24.00 | 24.35 | 24.35 | 0.83% | 521,266 |
| Jul 16, 2025 | 24.50 | 24.80 | 24.10 | 24.15 | 24.15 | 1.47% | 750,849 |
| Jul 15, 2025 | 23.50 | 24.05 | 23.50 | 23.80 | 23.80 | 1.71% | 251,725 |