United Alloy-Tech Company Ltd 3162
TPEX · Taiwan · Consumer Durables
TWD 89.60+2.10 (+2.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 89.60 | +2.40% | TWD 87.50 | TWD 91.00 | TWD 85.50 | 4.32M |
| 2026-10-01 | TWD 87.50 | +2.46% | TWD 86.00 | TWD 92.00 | TWD 86.00 | 7.41M |
| 2026-09-30 | TWD 85.40 | +5.56% | TWD 81.90 | TWD 87.90 | TWD 81.70 | 7.05M |
| 2026-09-29 | TWD 80.90 | +9.92% | TWD 75.10 | TWD 80.90 | TWD 75.10 | 4.04M |
| 2026-09-24 | TWD 73.60 | -1.47% | TWD 74.70 | TWD 75.00 | TWD 73.40 | 648.03K |
| 2026-09-23 | TWD 74.70 | -0.53% | TWD 75.20 | TWD 75.50 | TWD 74.00 | 486.01K |
| 2026-09-22 | TWD 75.10 | -1.18% | TWD 76.90 | TWD 76.90 | TWD 73.50 | 1.31M |
| 2026-09-21 | TWD 76.00 | -1.17% | TWD 77.50 | TWD 77.50 | TWD 75.50 | 960.03K |
| 2026-09-18 | TWD 76.90 | +5.78% | TWD 73.20 | TWD 77.80 | TWD 73.20 | 2.57M |
| 2026-09-17 | TWD 72.70 | -1.09% | TWD 73.70 | TWD 74.60 | TWD 72.30 | 872.30K |
| 2026-09-16 | TWD 73.50 | +8.09% | TWD 68.10 | TWD 74.40 | TWD 68.10 | 2.28M |
| 2026-09-15 | TWD 68.00 | -7.10% | TWD 71.80 | TWD 71.80 | TWD 68.00 | 2.07M |
| 2026-09-14 | TWD 73.20 | +3.68% | TWD 69.10 | TWD 73.60 | TWD 69.10 | 1.12M |
| 2026-09-11 | TWD 70.60 | -0.28% | TWD 69.40 | TWD 71.80 | TWD 68.70 | 705.11K |
| 2026-09-10 | TWD 70.80 | -3.80% | TWD 73.60 | TWD 73.60 | TWD 70.40 | 1.18M |
| 2026-09-09 | TWD 73.60 | +5.75% | TWD 71.50 | TWD 74.80 | TWD 71.00 | 2.24M |
| 2026-09-08 | TWD 69.60 | -1.14% | TWD 71.00 | TWD 73.90 | TWD 69.50 | 1.35M |
| 2026-09-07 | TWD 70.40 | -0.56% | TWD 71.40 | TWD 71.60 | TWD 70.20 | 554.03K |
| 2026-09-04 | TWD 70.80 | -0.98% | TWD 72.20 | TWD 73.20 | TWD 69.10 | 1.32M |
| 2026-09-03 | TWD 71.50 | +0.42% | TWD 72.40 | TWD 78.30 | TWD 71.50 | 4.14M |
| 2026-09-02 | TWD 71.20 | -0.97% | TWD 71.20 | TWD 73.00 | TWD 71.00 | 558.01K |
| 2026-09-01 | TWD 71.90 | -1.10% | TWD 72.60 | TWD 73.40 | TWD 71.90 | 746.28K |
| 2026-08-31 | TWD 72.70 | +0.14% | TWD 71.80 | TWD 73.50 | TWD 71.20 | 957.50K |
| 2026-08-28 | TWD 72.60 | -0.14% | TWD 72.10 | TWD 73.70 | TWD 71.20 | 1.44M |
| 2026-08-27 | TWD 72.70 | -0.95% | TWD 72.90 | TWD 74.90 | TWD 70.90 | 3.53M |
| 2026-08-26 | TWD 73.40 | +9.88% | TWD 72.50 | TWD 73.40 | TWD 68.30 | 6.19M |
| 2026-08-25 | TWD 66.80 | +9.87% | TWD 65.70 | TWD 66.80 | TWD 65.00 | 1.62M |
| 2026-08-24 | TWD 60.80 | -0.98% | TWD 61.50 | TWD 62.40 | TWD 60.80 | 226.13K |
| 2026-08-21 | TWD 61.40 | -1.29% | TWD 62.10 | TWD 62.20 | TWD 61.00 | 272.10K |
| 2026-08-20 | TWD 62.20 | 0.00% | TWD 63.00 | TWD 63.00 | TWD 62.00 | 301.24K |
| 2026-08-19 | TWD 62.20 | +0.48% | TWD 61.90 | TWD 64.40 | TWD 60.10 | 547.02K |
| 2026-08-18 | TWD 61.90 | -0.64% | TWD 62.30 | TWD 62.30 | TWD 60.70 | 433.03K |
| 2026-08-17 | TWD 62.30 | -0.95% | TWD 62.60 | TWD 63.50 | TWD 62.00 | 373.12K |
| 2026-08-14 | TWD 62.90 | -3.97% | TWD 64.30 | TWD 64.40 | TWD 61.50 | 1.10M |
| 2026-08-13 | TWD 65.50 | -1.06% | TWD 66.60 | TWD 67.00 | TWD 65.30 | 705.00K |
| 2026-08-12 | TWD 66.20 | +0.15% | TWD 66.30 | TWD 67.30 | TWD 65.80 | 692.02K |
| 2026-08-11 | TWD 66.10 | +1.85% | TWD 64.60 | TWD 66.40 | TWD 63.60 | 433.23K |
| 2026-08-10 | TWD 64.90 | +4.34% | TWD 63.20 | TWD 64.90 | TWD 63.00 | 686.06K |
| 2026-08-07 | TWD 62.20 | -1.74% | TWD 66.40 | TWD 66.90 | TWD 62.00 | 1.10M |
| 2026-08-06 | TWD 63.30 | -3.21% | TWD 65.50 | TWD 65.50 | TWD 62.40 | 549.00K |
| 2026-08-05 | TWD 65.40 | +3.65% | TWD 64.80 | TWD 66.50 | TWD 64.00 | 727.10K |
| 2026-08-04 | TWD 63.10 | +5.70% | TWD 59.60 | TWD 63.60 | TWD 58.40 | 767.34K |
| 2026-08-03 | TWD 59.70 | +1.19% | TWD 58.30 | TWD 61.20 | TWD 58.30 | 391.00K |
| 2026-07-31 | TWD 59.00 | +5.92% | TWD 58.40 | TWD 61.10 | TWD 57.70 | 685.01K |
| 2026-07-30 | TWD 55.70 | -2.45% | TWD 57.10 | TWD 57.60 | TWD 55.60 | 825.20K |
| 2026-07-29 | TWD 57.10 | -4.52% | TWD 60.00 | TWD 61.30 | TWD 55.00 | 1.37M |
| 2026-07-28 | TWD 59.80 | -6.71% | TWD 63.90 | TWD 63.90 | TWD 59.80 | 1.04M |
| 2026-07-27 | TWD 64.10 | -2.14% | TWD 65.50 | TWD 65.60 | TWD 62.60 | 848.28K |
| 2026-07-24 | TWD 65.50 | -2.09% | TWD 66.20 | TWD 67.70 | TWD 64.00 | 662.88K |
| 2026-07-23 | TWD 66.90 | -1.04% | TWD 68.00 | TWD 68.50 | TWD 66.10 | 637.00K |
| 2026-07-22 | TWD 67.60 | +0.15% | TWD 67.80 | TWD 69.80 | TWD 67.50 | 857.12K |
| 2026-07-21 | TWD 67.50 | 0.00% | TWD 67.70 | TWD 68.70 | TWD 66.90 | 805.49K |
| 2026-07-20 | TWD 67.50 | -4.39% | TWD 71.40 | TWD 71.40 | TWD 65.60 | 1.55M |
| 2026-07-17 | TWD 70.60 | -8.79% | TWD 76.50 | TWD 76.50 | TWD 70.10 | 1.19M |
| 2026-07-16 | TWD 77.40 | -0.77% | TWD 78.00 | TWD 79.70 | TWD 76.90 | 598.89K |
| 2026-07-15 | TWD 78.00 | -1.14% | TWD 79.50 | TWD 79.50 | TWD 77.90 | 515.70K |
| 2026-07-14 | TWD 78.90 | -2.95% | TWD 81.50 | TWD 82.30 | TWD 75.40 | 1.22M |
| 2026-07-13 | TWD 81.30 | -0.61% | TWD 81.80 | TWD 84.50 | TWD 79.60 | 1.34M |
| 2026-07-10 | TWD 81.80 | 0.00% | TWD 81.80 | TWD 81.80 | TWD 81.80 | 0 |
| 2026-07-09 | TWD 81.80 | -2.15% | TWD 85.20 | TWD 86.80 | TWD 81.80 | 1.65M |
| 2026-07-08 | TWD 83.60 | -0.59% | TWD 84.10 | TWD 84.30 | TWD 82.90 | 557.01K |
| 2026-07-07 | TWD 84.10 | -0.24% | TWD 85.00 | TWD 86.60 | TWD 82.60 | 1.28M |
| 2026-07-06 | TWD 84.30 | -0.94% | TWD 86.00 | TWD 87.00 | TWD 84.30 | 941.15K |
| 2026-07-03 | TWD 85.10 | +0.35% | TWD 84.80 | TWD 87.40 | TWD 84.40 | 1.48M |
| 2026-07-02 | TWD 84.80 | +5.47% | TWD 80.10 | TWD 86.30 | TWD 79.50 | 2.02M |
| 2026-07-01 | TWD 80.40 | -0.12% | TWD 80.50 | TWD 82.20 | TWD 80.10 | 740.47K |
| 2026-06-30 | TWD 80.50 | +3.87% | TWD 78.30 | TWD 81.70 | TWD 77.30 | 830.33K |
| 2026-06-29 | TWD 77.50 | -2.02% | TWD 79.20 | TWD 79.60 | TWD 76.50 | 1.14M |
| 2026-06-26 | TWD 79.10 | -3.89% | TWD 82.00 | TWD 82.30 | TWD 79.00 | 1.36M |
| 2026-06-25 | TWD 82.30 | -0.72% | TWD 83.40 | TWD 83.50 | TWD 82.00 | 813.39K |
| 2026-06-24 | TWD 82.90 | -0.96% | TWD 83.70 | TWD 84.40 | TWD 82.20 | 996.62K |
| 2026-06-23 | TWD 83.70 | -1.06% | TWD 85.90 | TWD 86.40 | TWD 83.30 | 1.36M |
| 2026-06-22 | TWD 84.60 | -1.05% | TWD 87.00 | TWD 87.00 | TWD 84.60 | 1.65M |
| 2026-06-18 | TWD 85.50 | +0.83% | TWD 84.80 | TWD 87.30 | TWD 84.10 | 2.03M |
| 2026-06-17 | TWD 84.80 | +1.44% | TWD 83.60 | TWD 85.20 | TWD 83.00 | 984.55K |
| 2026-06-16 | TWD 83.60 | -1.07% | TWD 85.30 | TWD 85.70 | TWD 83.50 | 1.32M |
| 2026-06-15 | TWD 84.50 | +1.20% | TWD 85.00 | TWD 86.60 | TWD 84.30 | 1.38M |
| 2026-06-12 | TWD 83.50 | -0.12% | TWD 86.00 | TWD 86.90 | TWD 83.20 | 1.49M |
| 2026-06-11 | TWD 83.60 | -2.22% | TWD 85.50 | TWD 86.30 | TWD 82.90 | 1.77M |
| 2026-06-10 | TWD 85.50 | -1.72% | TWD 86.00 | TWD 89.60 | TWD 85.50 | 4.28M |
| 2026-06-09 | TWD 87.00 | +6.10% | TWD 83.60 | TWD 89.40 | TWD 83.60 | 5.44M |
| 2026-06-08 | TWD 82.00 | -1.44% | TWD 75.20 | TWD 82.00 | TWD 75.10 | 1.86M |
| 2026-06-05 | TWD 83.20 | +0.73% | TWD 82.60 | TWD 84.70 | TWD 82.00 | 1.93M |
| 2026-06-04 | TWD 82.60 | -0.24% | TWD 82.70 | TWD 84.20 | TWD 80.90 | 1.85M |
| 2026-06-03 | TWD 82.80 | -0.96% | TWD 84.10 | TWD 85.20 | TWD 82.60 | 1.31M |
| 2026-06-02 | TWD 83.60 | -2.90% | TWD 86.30 | TWD 86.70 | TWD 83.00 | 2.25M |
| 2026-06-01 | TWD 86.10 | +1.65% | TWD 85.80 | TWD 87.80 | TWD 85.60 | 3.44M |
| 2026-05-29 | TWD 84.70 | +2.92% | TWD 83.00 | TWD 84.70 | TWD 81.00 | 2.58M |
| 2026-05-28 | TWD 82.30 | -1.56% | TWD 84.70 | TWD 86.10 | TWD 80.30 | 4.80M |
| 2026-05-27 | TWD 83.60 | -7.21% | TWD 93.00 | TWD 93.00 | TWD 82.00 | 8.20M |