UHT Unitech Co., Ltd. (TPEX:6618)
Taiwan
· Delayed Price · Currency is TWD 22.75
+0.95 (4.36%)
Apr 29, 2026, 1:54 PM CST
UHT Unitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.20 | 22.20 | 21.40 | 21.80 | 21.80 | -1.80% | 954,262 |
| Apr 27, 2026 | 24.30 | 24.45 | 19.70 | 22.20 | 22.20 | -7.88% | 2,464,825 |
| Apr 24, 2026 | 23.80 | 24.60 | 22.75 | 24.10 | 24.10 | 1.90% | 4,864,791 |
| Apr 23, 2026 | 23.80 | 24.05 | 20.45 | 23.65 | 23.65 | -0.21% | 5,275,878 |
| Apr 22, 2026 | 20.90 | 24.20 | 20.00 | 23.70 | 23.70 | 16.18% | 4,373,201 |
| Apr 21, 2026 | 21.30 | 22.35 | 20.00 | 20.40 | 20.40 | -3.32% | 2,254,541 |
| Apr 20, 2026 | 18.90 | 21.70 | 18.80 | 21.10 | 21.10 | 11.64% | 4,115,406 |
| Apr 17, 2026 | 19.10 | 19.40 | 18.50 | 18.90 | 18.90 | -0.53% | 1,296,382 |
| Apr 16, 2026 | 17.80 | 19.50 | 17.65 | 19.00 | 19.00 | 6.74% | 1,332,467 |
| Apr 15, 2026 | 17.95 | 18.00 | 17.50 | 17.80 | 17.80 | -0.56% | 779,258 |
| Apr 14, 2026 | 18.00 | 18.15 | 17.50 | 17.90 | 17.90 | 0.56% | 544,190 |
| Apr 13, 2026 | 18.20 | 18.20 | 17.70 | 17.80 | 17.80 | -2.20% | 489,839 |
| Apr 10, 2026 | 18.40 | 18.60 | 17.90 | 18.20 | 18.20 | -0.55% | 835,854 |
| Apr 9, 2026 | 18.40 | 18.40 | 17.90 | 18.30 | 18.30 | 1.67% | 567,846 |
| Apr 8, 2026 | 18.00 | 18.50 | 17.70 | 18.00 | 18.00 | 0.56% | 584,098 |
| Apr 7, 2026 | 18.05 | 18.60 | 17.75 | 17.90 | 17.90 | -0.83% | 404,564 |
| Apr 2, 2026 | 18.10 | 18.10 | 17.80 | 18.05 | 18.05 | -0.28% | 511,691 |
| Apr 1, 2026 | 18.20 | 18.30 | 17.85 | 18.10 | 18.10 | - | 285,285 |
| Mar 31, 2026 | 18.15 | 18.20 | 17.80 | 18.10 | 18.10 | -0.28% | 558,316 |
| Mar 30, 2026 | 18.45 | 18.50 | 17.90 | 18.15 | 18.15 | -1.89% | 834,045 |
| Mar 27, 2026 | 18.65 | 18.90 | 18.30 | 18.50 | 18.50 | -0.80% | 369,993 |
| Mar 26, 2026 | 19.30 | 19.30 | 18.30 | 18.65 | 18.65 | -3.37% | 895,224 |
| Mar 25, 2026 | 19.15 | 19.60 | 18.90 | 19.30 | 19.30 | 0.78% | 347,830 |
| Mar 24, 2026 | 19.85 | 20.10 | 18.90 | 19.15 | 19.15 | -2.79% | 646,285 |
| Mar 23, 2026 | 18.65 | 20.10 | 18.50 | 19.70 | 19.70 | 5.91% | 1,296,866 |
| Mar 20, 2026 | 19.00 | 19.10 | 18.10 | 18.60 | 18.60 | -2.11% | 1,526,109 |
| Mar 19, 2026 | 20.10 | 20.20 | 18.60 | 19.00 | 19.00 | -5.00% | 1,694,075 |
| Mar 18, 2026 | 20.00 | 20.10 | 19.70 | 20.00 | 20.00 | 0.25% | 586,255 |
| Mar 17, 2026 | 20.40 | 20.40 | 19.70 | 19.95 | 19.95 | -0.25% | 694,818 |
| Mar 16, 2026 | 20.80 | 21.05 | 19.90 | 20.00 | 20.00 | -3.85% | 868,459 |
| Mar 13, 2026 | 20.25 | 21.85 | 19.70 | 20.80 | 20.80 | 2.72% | 1,361,124 |
| Mar 12, 2026 | 21.05 | 21.05 | 19.90 | 20.25 | 20.25 | -3.34% | 645,080 |
| Mar 11, 2026 | 20.30 | 21.45 | 19.95 | 20.95 | 20.95 | 3.46% | 1,534,713 |
| Mar 10, 2026 | 20.50 | 20.60 | 19.90 | 20.25 | 20.25 | 0.50% | 405,891 |
| 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 |