UNIC Technology Corp. (TPEX:5452)
Taiwan
· Delayed Price · Currency is TWD 32.15
+0.45 (1.42%)
Apr 29, 2026, 10:00 AM CST
UNIC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.25 | 32.25 | 31.20 | 31.70 | 31.70 | -1.71% | 1,154,072 |
| Apr 27, 2026 | 32.00 | 32.90 | 31.60 | 32.25 | 32.25 | 2.87% | 2,723,406 |
| Apr 24, 2026 | 32.40 | 32.40 | 30.25 | 31.35 | 31.35 | -2.49% | 2,847,654 |
| Apr 23, 2026 | 34.90 | 35.10 | 31.30 | 32.15 | 32.15 | -7.48% | 5,024,350 |
| Apr 22, 2026 | 35.55 | 35.90 | 34.70 | 34.75 | 34.75 | -1.42% | 2,656,689 |
| Apr 21, 2026 | 36.30 | 36.50 | 35.20 | 35.25 | 35.25 | -1.81% | 3,794,601 |
| Apr 20, 2026 | 34.60 | 37.40 | 34.60 | 35.90 | 35.90 | 5.12% | 8,766,007 |
| Apr 17, 2026 | 34.75 | 35.30 | 33.90 | 34.15 | 34.15 | -1.16% | 2,868,162 |
| Apr 16, 2026 | 33.40 | 34.80 | 33.20 | 34.55 | 34.55 | 5.02% | 2,297,932 |
| Apr 15, 2026 | 34.35 | 34.40 | 32.75 | 32.90 | 32.90 | -2.95% | 2,173,013 |
| Apr 14, 2026 | 35.65 | 35.65 | 33.90 | 33.90 | 33.90 | -2.59% | 2,353,333 |
| Apr 13, 2026 | 33.00 | 35.60 | 33.00 | 34.80 | 34.80 | 6.42% | 4,172,843 |
| Apr 10, 2026 | 32.85 | 32.95 | 32.25 | 32.70 | 32.70 | 0.62% | 1,347,814 |
| Apr 9, 2026 | 33.15 | 33.15 | 32.20 | 32.50 | 32.50 | -1.22% | 1,694,308 |
| Apr 8, 2026 | 32.80 | 33.20 | 32.30 | 32.90 | 32.90 | 1.86% | 1,692,941 |
| Apr 7, 2026 | 32.10 | 32.50 | 30.50 | 32.30 | 32.30 | 2.87% | 2,073,406 |
| Apr 2, 2026 | 33.45 | 33.70 | 31.40 | 31.40 | 31.40 | -5.99% | 2,702,615 |
| Apr 1, 2026 | 33.60 | 34.75 | 33.40 | 33.40 | 33.40 | 1.67% | 1,986,594 |
| Mar 31, 2026 | 33.60 | 34.60 | 32.30 | 32.85 | 32.85 | -1.94% | 2,750,449 |
| Mar 30, 2026 | 33.50 | 34.00 | 33.10 | 33.50 | 33.50 | -2.33% | 2,009,939 |
| Mar 27, 2026 | 33.90 | 34.85 | 33.05 | 34.30 | 34.30 | -0.15% | 3,445,735 |
| Mar 26, 2026 | 35.90 | 36.60 | 34.05 | 34.35 | 34.35 | -4.32% | 4,470,146 |
| Mar 25, 2026 | 35.15 | 36.35 | 34.95 | 35.90 | 35.90 | 3.01% | 4,946,600 |
| Mar 24, 2026 | 36.30 | 38.40 | 34.10 | 34.85 | 34.85 | -3.46% | 11,429,332 |
| Mar 23, 2026 | 38.00 | 40.85 | 36.05 | 36.10 | 36.10 | -8.49% | 34,263,506 |
| Mar 20, 2026 | 36.85 | 39.60 | 36.60 | 39.45 | 39.45 | 9.58% | 23,965,684 |
| Mar 19, 2026 | 34.50 | 36.85 | 33.95 | 36.00 | 36.00 | 4.35% | 9,193,183 |
| Mar 18, 2026 | 35.00 | 35.30 | 33.70 | 34.50 | 34.50 | -0.43% | 4,337,008 |
| Mar 17, 2026 | 33.90 | 36.20 | 33.65 | 34.65 | 34.65 | 4.52% | 8,600,219 |
| Mar 16, 2026 | 32.75 | 34.70 | 32.75 | 33.15 | 33.15 | 1.22% | 2,882,003 |
| Mar 13, 2026 | 33.20 | 33.85 | 32.75 | 32.75 | 32.75 | -2.82% | 2,508,652 |
| Mar 12, 2026 | 34.20 | 35.75 | 33.70 | 33.70 | 33.70 | -1.75% | 6,934,790 |
| Mar 11, 2026 | 31.50 | 34.30 | 31.40 | 34.30 | 34.30 | 9.94% | 5,725,597 |
| Mar 10, 2026 | 31.30 | 33.20 | 30.90 | 31.20 | 31.20 | 0.16% | 1,854,440 |
| Mar 9, 2026 | 32.40 | 32.40 | 30.15 | 31.15 | 31.15 | -7.01% | 2,271,551 |
| Mar 6, 2026 | 31.90 | 33.80 | 31.25 | 33.50 | 33.50 | 4.85% | 2,377,962 |
| Mar 5, 2026 | 32.80 | 33.60 | 31.60 | 31.95 | 31.95 | 0.47% | 2,062,498 |
| Mar 4, 2026 | 33.20 | 33.30 | 31.15 | 31.80 | 31.80 | -6.74% | 2,765,949 |
| Mar 3, 2026 | 35.15 | 37.40 | 32.50 | 34.10 | 34.10 | -1.87% | 11,963,710 |
| Mar 2, 2026 | 30.70 | 34.75 | 30.50 | 34.75 | 34.75 | 9.97% | 6,938,514 |
| Feb 26, 2026 | 30.70 | 32.20 | 30.55 | 31.60 | 31.60 | 3.95% | 2,263,536 |
| Feb 25, 2026 | 31.25 | 31.45 | 30.35 | 30.40 | 30.40 | -1.46% | 986,437 |
| Feb 24, 2026 | 31.00 | 31.50 | 30.65 | 30.85 | 30.85 | -1.12% | 1,269,641 |
| Feb 23, 2026 | 29.20 | 31.50 | 29.15 | 31.20 | 31.20 | 8.33% | 2,268,360 |
| Feb 11, 2026 | 28.60 | 30.25 | 28.60 | 28.80 | 28.80 | 0.70% | 956,883 |
| Feb 10, 2026 | 29.30 | 29.50 | 28.60 | 28.60 | 28.60 | -2.39% | 803,286 |
| Feb 9, 2026 | 30.10 | 30.75 | 29.30 | 29.30 | 29.30 | 0.69% | 809,301 |
| Feb 6, 2026 | 29.80 | 29.80 | 28.55 | 29.10 | 29.10 | -2.84% | 996,710 |
| Feb 5, 2026 | 30.95 | 31.95 | 29.95 | 29.95 | 29.95 | -3.54% | 1,406,828 |
| Feb 4, 2026 | 31.80 | 32.35 | 31.05 | 31.05 | 31.05 | -3.27% | 3,104,614 |
| Feb 3, 2026 | 30.05 | 32.10 | 29.55 | 32.10 | 32.10 | 9.93% | 2,626,117 |
| Feb 2, 2026 | 28.65 | 29.90 | 28.60 | 29.20 | 29.20 | -0.68% | 1,503,149 |
| Jan 30, 2026 | 30.80 | 31.05 | 29.40 | 29.40 | 29.40 | -4.55% | 1,818,218 |
| Jan 29, 2026 | 32.20 | 32.80 | 30.30 | 30.80 | 30.80 | -3.45% | 2,647,836 |
| Jan 28, 2026 | 32.55 | 32.80 | 31.70 | 31.90 | 31.90 | -2.00% | 2,085,827 |
| Jan 27, 2026 | 34.65 | 34.65 | 32.50 | 32.55 | 32.55 | -6.87% | 3,496,182 |
| Jan 26, 2026 | 33.20 | 35.35 | 32.00 | 34.95 | 34.95 | 7.87% | 7,456,118 |
| Jan 23, 2026 | 32.30 | 33.40 | 31.15 | 32.40 | 32.40 | 0.47% | 3,358,822 |
| Jan 22, 2026 | 33.95 | 34.45 | 31.95 | 32.25 | 32.25 | -3.01% | 3,853,949 |
| Jan 21, 2026 | 34.35 | 34.50 | 32.85 | 33.25 | 33.25 | -5.00% | 4,412,454 |
| Jan 20, 2026 | 36.55 | 36.90 | 34.05 | 35.00 | 35.00 | -5.41% | 8,781,787 |
| Jan 19, 2026 | 36.30 | 37.70 | 36.25 | 37.00 | 37.00 | 6.17% | 18,328,260 |
| Jan 16, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 9.94% | 5,129,712 |
| Jan 15, 2026 | 28.85 | 31.70 | 28.25 | 31.70 | 31.70 | 9.88% | 9,793,761 |
| Jan 14, 2026 | 27.70 | 29.25 | 27.50 | 28.85 | 28.85 | 5.48% | 2,046,727 |
| Jan 13, 2026 | 28.10 | 28.55 | 27.00 | 27.35 | 27.35 | -1.62% | 2,056,678 |
| Jan 12, 2026 | 28.60 | 28.70 | 27.45 | 27.80 | 27.80 | -2.63% | 2,419,084 |
| Jan 9, 2026 | 28.80 | 29.05 | 28.15 | 28.55 | 28.55 | 0.18% | 1,411,592 |
| Jan 8, 2026 | 29.20 | 29.20 | 28.05 | 28.50 | 28.50 | -2.40% | 1,722,740 |
| Jan 7, 2026 | 28.90 | 29.75 | 28.40 | 29.20 | 29.20 | 1.04% | 3,176,226 |
| Jan 6, 2026 | 30.80 | 30.80 | 28.35 | 28.90 | 28.90 | -6.77% | 4,596,693 |
| Jan 5, 2026 | 31.05 | 32.30 | 30.75 | 31.00 | 31.00 | 0.32% | 8,589,829 |
| Jan 2, 2026 | 29.00 | 31.00 | 28.70 | 30.90 | 30.90 | 9.57% | 11,361,130 |
| Dec 31, 2025 | 27.10 | 28.70 | 26.95 | 28.20 | 28.20 | 4.06% | 4,848,322 |
| Dec 30, 2025 | 27.55 | 27.95 | 26.40 | 27.10 | 27.10 | 1.50% | 7,901,188 |
| Dec 29, 2025 | 24.95 | 26.70 | 24.95 | 26.70 | 26.70 | 9.88% | 2,864,749 |
| Dec 26, 2025 | 24.20 | 24.50 | 24.00 | 24.30 | 24.30 | 1.04% | 403,439 |
| Dec 24, 2025 | 24.65 | 25.10 | 24.05 | 24.05 | 24.05 | -1.84% | 501,713 |
| Dec 23, 2025 | 23.90 | 24.70 | 23.90 | 24.50 | 24.50 | 2.73% | 736,018 |
| Dec 22, 2025 | 23.95 | 24.20 | 23.75 | 23.85 | 23.85 | - | 360,417 |
| Dec 19, 2025 | 24.30 | 24.45 | 23.80 | 23.85 | 23.85 | -1.04% | 265,238 |
| Dec 18, 2025 | 24.45 | 24.80 | 23.70 | 24.10 | 24.10 | -1.43% | 557,174 |
| Dec 17, 2025 | 23.90 | 24.70 | 23.90 | 24.45 | 24.45 | 2.52% | 783,088 |
| Dec 16, 2025 | 23.80 | 25.55 | 23.50 | 23.85 | 23.85 | 0.21% | 2,218,141 |
| Dec 15, 2025 | 22.15 | 24.30 | 22.15 | 23.80 | 23.80 | 6.25% | 1,051,393 |
| Dec 12, 2025 | 22.70 | 22.70 | 22.30 | 22.40 | 22.40 | 0.45% | 200,781 |
| Dec 11, 2025 | 22.50 | 22.75 | 22.10 | 22.30 | 22.30 | -0.89% | 216,023 |
| Dec 10, 2025 | 22.80 | 23.20 | 22.50 | 22.50 | 22.50 | -0.22% | 431,313 |
| Dec 9, 2025 | 22.60 | 22.90 | 22.50 | 22.55 | 22.55 | 0.67% | 420,586 |
| Dec 8, 2025 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | 0.90% | 242,798 |
| 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 |