UHT Unitech Co., Ltd. (TPEX:6618)
Taiwan
· Delayed Price · Currency is TWD 20.20
+0.05 (0.25%)
Mar 10, 2026, 2:09 PM CST
UHT Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.70 | 20.95 | 19.85 | 20.15 | 20.15 | -4.50% | 729,830 |
| Mar 6, 2026 | 20.90 | 21.10 | 20.00 | 21.10 | 21.10 | 0.96% | 1,132,131 |
| Mar 5, 2026 | 21.20 | 21.80 | 20.00 | 20.90 | 20.90 | -3.69% | 1,857,632 |
| Mar 4, 2026 | 19.25 | 21.80 | 18.35 | 21.70 | 21.70 | 14.21% | 1,287,223 |
| Mar 3, 2026 | 18.90 | 19.25 | 18.75 | 19.00 | 19.00 | 0.53% | 926,743 |
| Mar 2, 2026 | 18.50 | 19.40 | 18.05 | 18.90 | 18.90 | -0.26% | 677,559 |
| Feb 26, 2026 | 19.10 | 19.10 | 18.70 | 18.95 | 18.95 | -0.79% | 497,730 |
| Feb 25, 2026 | 19.30 | 19.60 | 18.75 | 19.10 | 19.10 | -1.04% | 624,069 |
| Feb 24, 2026 | 19.40 | 19.50 | 18.90 | 19.30 | 19.30 | - | 765,576 |
| Feb 23, 2026 | 19.50 | 20.20 | 19.20 | 19.30 | 19.30 | -0.26% | 1,196,310 |
| Feb 11, 2026 | 18.95 | 19.60 | 17.90 | 19.35 | 19.35 | 1.84% | 1,299,531 |
| Feb 10, 2026 | 19.50 | 19.50 | 18.95 | 19.00 | 19.00 | -1.55% | 296,652 |
| Feb 9, 2026 | 19.50 | 19.95 | 19.00 | 19.30 | 19.30 | -1.03% | 640,236 |
| Feb 6, 2026 | 19.70 | 19.70 | 19.00 | 19.50 | 19.50 | 0.52% | 422,520 |
| Feb 5, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -2.02% | 448,654 |
| Feb 4, 2026 | 19.25 | 20.10 | 19.05 | 19.80 | 19.80 | 3.39% | 587,480 |
| Feb 3, 2026 | 19.45 | 19.45 | 18.95 | 19.15 | 19.15 | -0.26% | 417,667 |
| Feb 2, 2026 | 19.95 | 19.95 | 19.00 | 19.20 | 19.20 | -3.76% | 1,041,971 |
| Jan 30, 2026 | 19.90 | 20.10 | 19.45 | 19.95 | 19.95 | -0.25% | 810,770 |
| Jan 29, 2026 | 20.00 | 20.15 | 19.90 | 20.00 | 20.00 | -0.74% | 476,982 |
| Jan 28, 2026 | 20.40 | 20.50 | 20.00 | 20.15 | 20.15 | -0.98% | 539,453 |
| Jan 27, 2026 | 21.00 | 21.10 | 20.15 | 20.35 | 20.35 | -3.10% | 627,802 |
| Jan 26, 2026 | 20.05 | 21.10 | 19.90 | 21.00 | 21.00 | 4.48% | 811,062 |
| Jan 23, 2026 | 20.25 | 20.25 | 19.90 | 20.10 | 20.10 | -0.25% | 777,410 |
| Jan 22, 2026 | 20.40 | 20.40 | 19.90 | 20.15 | 20.15 | -0.98% | 825,117 |
| Jan 21, 2026 | 20.80 | 20.85 | 19.75 | 20.35 | 20.35 | -2.16% | 1,236,076 |
| Jan 20, 2026 | 21.10 | 21.30 | 20.40 | 20.80 | 20.80 | -1.19% | 1,139,791 |
| Jan 19, 2026 | 21.20 | 21.50 | 20.50 | 21.05 | 21.05 | -1.17% | 1,463,181 |
| Jan 16, 2026 | 22.05 | 22.05 | 21.10 | 21.30 | 21.30 | -3.40% | 686,665 |
| Jan 15, 2026 | 22.15 | 22.60 | 21.65 | 22.05 | 22.05 | -0.45% | 855,661 |
| Jan 14, 2026 | 21.20 | 23.00 | 21.20 | 22.15 | 22.15 | 3.50% | 1,164,349 |
| Jan 13, 2026 | 21.00 | 22.20 | 20.70 | 21.40 | 21.40 | 3.38% | 657,374 |
| Jan 12, 2026 | 22.60 | 22.60 | 20.20 | 20.70 | 20.70 | -8.20% | 2,796,073 |
| Jan 9, 2026 | 22.30 | 22.95 | 22.25 | 22.55 | 22.55 | 1.12% | 565,440 |
| Jan 8, 2026 | 22.20 | 22.90 | 21.65 | 22.30 | 22.30 | 0.90% | 865,082 |
| Jan 7, 2026 | 21.90 | 22.45 | 21.50 | 22.10 | 22.10 | 0.91% | 747,461 |
| Jan 6, 2026 | 21.15 | 21.95 | 20.60 | 21.90 | 21.90 | 5.04% | 794,773 |
| Jan 5, 2026 | 21.35 | 21.60 | 20.85 | 20.85 | 20.85 | -3.02% | 998,010 |
| Jan 2, 2026 | 21.80 | 21.90 | 21.30 | 21.50 | 21.50 | -1.15% | 608,089 |
| Dec 31, 2025 | 22.30 | 22.30 | 21.55 | 21.75 | 21.75 | -2.47% | 988,996 |
| Dec 30, 2025 | 23.00 | 23.00 | 22.15 | 22.30 | 22.30 | -2.41% | 466,913 |
| Dec 29, 2025 | 23.05 | 23.55 | 22.70 | 22.85 | 22.85 | -0.87% | 520,404 |
| Dec 26, 2025 | 21.60 | 23.70 | 21.35 | 23.05 | 23.05 | 6.71% | 1,231,682 |
| Dec 24, 2025 | 22.30 | 22.45 | 21.05 | 21.60 | 21.60 | -3.14% | 1,589,582 |
| Dec 23, 2025 | 22.10 | 22.45 | 22.10 | 22.30 | 22.30 | 0.22% | 458,505 |
| Dec 22, 2025 | 22.40 | 22.55 | 21.90 | 22.25 | 22.25 | -0.89% | 1,055,142 |
| Dec 19, 2025 | 22.85 | 23.10 | 22.40 | 22.45 | 22.45 | -1.75% | 464,140 |
| Dec 18, 2025 | 23.35 | 23.55 | 22.40 | 22.85 | 22.85 | -2.77% | 1,134,305 |
| Dec 17, 2025 | 23.45 | 23.70 | 23.30 | 23.50 | 23.50 | -0.63% | 489,761 |
| Dec 16, 2025 | 24.20 | 24.50 | 23.40 | 23.65 | 23.65 | -2.27% | 664,351 |
| Dec 15, 2025 | 24.05 | 24.55 | 23.60 | 24.20 | 24.20 | 0.41% | 816,652 |
| Dec 12, 2025 | 23.90 | 24.70 | 23.70 | 24.10 | 24.10 | 1.05% | 312,647 |
| Dec 11, 2025 | 24.05 | 24.10 | 23.30 | 23.85 | 23.85 | -0.83% | 1,388,010 |
| Dec 10, 2025 | 24.00 | 25.10 | 23.75 | 24.05 | 24.05 | 0.21% | 1,162,381 |
| Dec 9, 2025 | 24.20 | 24.60 | 23.80 | 24.00 | 24.00 | -1.84% | 851,998 |
| Dec 8, 2025 | 25.15 | 25.15 | 24.10 | 24.45 | 24.45 | -2.40% | 1,619,918 |
| Dec 5, 2025 | 25.50 | 25.65 | 24.60 | 25.05 | 25.05 | -1.76% | 823,345 |
| Dec 4, 2025 | 26.50 | 27.10 | 25.30 | 25.50 | 25.50 | -4.85% | 1,932,449 |
| Dec 3, 2025 | 25.10 | 27.40 | 25.00 | 26.80 | 26.80 | 7.85% | 4,232,717 |
| Dec 2, 2025 | 25.40 | 25.40 | 24.80 | 24.85 | 24.85 | -1.78% | 606,623 |
| Dec 1, 2025 | 24.65 | 25.50 | 24.25 | 25.30 | 25.30 | 3.05% | 1,173,194 |
| Nov 28, 2025 | 24.10 | 24.75 | 23.40 | 24.55 | 24.55 | 2.08% | 915,496 |
| Nov 27, 2025 | 24.80 | 26.00 | 23.65 | 24.05 | 24.05 | -2.63% | 2,243,971 |
| Nov 26, 2025 | 25.15 | 26.70 | 24.60 | 24.70 | 24.70 | -1.59% | 1,811,815 |
| Nov 25, 2025 | 26.30 | 26.40 | 24.40 | 25.10 | 25.10 | -4.02% | 2,121,019 |
| Nov 24, 2025 | 25.50 | 27.10 | 25.50 | 26.15 | 26.15 | 4.60% | 1,781,907 |
| Nov 21, 2025 | 26.15 | 26.40 | 24.85 | 25.00 | 25.00 | -4.94% | 2,500,867 |
| Nov 20, 2025 | 25.95 | 27.10 | 25.60 | 26.30 | 26.30 | 1.35% | 3,299,344 |
| Nov 19, 2025 | 24.40 | 26.60 | 24.30 | 25.95 | 25.95 | 6.79% | 6,562,678 |
| Nov 18, 2025 | 23.90 | 24.70 | 23.70 | 24.30 | 24.30 | 1.67% | 2,693,699 |
| Nov 17, 2025 | 23.45 | 24.65 | 23.00 | 23.90 | 23.90 | 2.80% | 2,373,612 |
| Nov 14, 2025 | 23.40 | 24.30 | 22.50 | 23.25 | 23.25 | -1.48% | 1,759,287 |
| Nov 13, 2025 | 21.55 | 23.70 | 21.50 | 23.60 | 23.60 | 9.51% | 3,387,670 |
| Nov 12, 2025 | 22.00 | 22.20 | 21.00 | 21.55 | 21.55 | -2.05% | 712,268 |
| Nov 11, 2025 | 22.35 | 22.80 | 20.90 | 22.00 | 22.00 | -3.08% | 1,704,646 |
| Nov 10, 2025 | 23.25 | 25.00 | 22.35 | 22.70 | 22.70 | -2.16% | 2,985,290 |
| Nov 7, 2025 | 20.75 | 23.60 | 20.20 | 23.20 | 23.20 | 12.90% | 4,458,515 |
| Nov 6, 2025 | 20.10 | 21.20 | 20.00 | 20.55 | 20.55 | 2.75% | 1,262,557 |
| Nov 5, 2025 | 19.70 | 20.15 | 19.30 | 20.00 | 20.00 | 1.01% | 816,830 |
| Nov 4, 2025 | 21.20 | 21.35 | 19.70 | 19.80 | 19.80 | -5.94% | 1,505,638 |
| Nov 3, 2025 | 20.90 | 21.85 | 20.35 | 21.05 | 21.05 | 3.19% | 1,307,351 |
| Oct 31, 2025 | 19.90 | 21.00 | 19.70 | 20.40 | 20.40 | 2.51% | 1,158,690 |
| Oct 30, 2025 | 20.45 | 20.55 | 19.70 | 19.90 | 19.90 | -2.21% | 2,400,389 |
| Oct 29, 2025 | 20.90 | 21.10 | 20.20 | 20.35 | 20.35 | -1.69% | 2,366,552 |
| Oct 28, 2025 | 22.50 | 22.95 | 20.40 | 20.70 | 20.70 | -9.80% | 3,959,128 |
| Oct 27, 2025 | 23.10 | 23.80 | 22.35 | 22.95 | 22.95 | 0.22% | 1,806,740 |
| Oct 23, 2025 | 22.50 | 23.40 | 22.10 | 22.90 | 22.90 | 0.88% | 1,456,186 |
| Oct 22, 2025 | 21.90 | 22.90 | 21.50 | 22.70 | 22.70 | 4.61% | 1,687,865 |
| Oct 21, 2025 | 21.80 | 22.00 | 21.20 | 21.70 | 21.70 | -0.23% | 1,206,350 |
| Oct 20, 2025 | 21.30 | 22.20 | 21.00 | 21.75 | 21.75 | 2.11% | 1,673,748 |
| Oct 17, 2025 | 22.45 | 22.50 | 20.70 | 21.30 | 21.30 | -4.48% | 1,813,347 |
| Oct 16, 2025 | 21.00 | 23.00 | 19.90 | 22.30 | 22.30 | 8.52% | 3,096,179 |
| Oct 15, 2025 | 23.00 | 23.00 | 20.00 | 20.55 | 20.55 | -10.46% | 7,363,006 |
| Oct 14, 2025 | 24.90 | 25.60 | 20.40 | 22.95 | 22.95 | -7.83% | 6,472,924 |
| Oct 13, 2025 | 25.95 | 26.00 | 23.60 | 24.90 | 24.90 | -4.05% | 2,420,738 |
| Oct 9, 2025 | 26.10 | 26.45 | 25.70 | 25.95 | 25.95 | -0.19% | 2,641,429 |
| Oct 8, 2025 | 26.90 | 27.10 | 25.80 | 26.00 | 26.00 | -3.70% | 2,587,412 |
| Oct 7, 2025 | 26.50 | 27.45 | 25.50 | 27.00 | 27.00 | 1.89% | 4,099,527 |
| Oct 3, 2025 | 27.75 | 29.00 | 26.10 | 26.50 | 26.50 | -3.99% | 5,028,622 |
| Oct 2, 2025 | 25.65 | 27.60 | 25.20 | 27.60 | 27.60 | 8.45% | 2,612,754 |