Univacco Technology Inc. 3303
TPEX · Taiwan · Process Industries
TWD 48.80+0.10 (+0.21%)
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 48.80 | +0.21% | TWD 49.30 | TWD 49.30 | TWD 48.50 | 136.94K |
| 2026-10-01 | TWD 48.70 | +0.10% | TWD 48.70 | TWD 48.85 | TWD 48.65 | 107.00K |
| 2026-09-30 | TWD 48.65 | +0.62% | TWD 48.65 | TWD 48.80 | TWD 48.50 | 148.01K |
| 2026-09-29 | TWD 48.35 | +0.31% | TWD 48.15 | TWD 48.65 | TWD 48.10 | 165.00K |
| 2026-09-24 | TWD 48.20 | -0.10% | TWD 48.30 | TWD 48.40 | TWD 48.15 | 92.00K |
| 2026-09-23 | TWD 48.25 | -0.21% | TWD 48.35 | TWD 48.55 | TWD 48.25 | 104.00K |
| 2026-09-22 | TWD 48.35 | -0.51% | TWD 49.05 | TWD 49.05 | TWD 48.30 | 144.00K |
| 2026-09-21 | TWD 48.60 | -1.02% | TWD 49.20 | TWD 49.20 | TWD 48.60 | 138.00K |
| 2026-09-18 | TWD 49.10 | +1.45% | TWD 48.60 | TWD 49.10 | TWD 48.25 | 199.06K |
| 2026-09-17 | TWD 48.40 | +0.10% | TWD 48.60 | TWD 48.65 | TWD 48.25 | 110.00K |
| 2026-09-16 | TWD 48.35 | 0.00% | TWD 48.60 | TWD 48.70 | TWD 48.30 | 74.02K |
| 2026-09-15 | TWD 48.35 | +0.94% | TWD 47.70 | TWD 48.85 | TWD 47.70 | 245.00K |
| 2026-09-14 | TWD 47.90 | -0.52% | TWD 47.90 | TWD 48.15 | TWD 47.35 | 212.16K |
| 2026-09-11 | TWD 48.15 | -1.73% | TWD 48.50 | TWD 48.95 | TWD 48.10 | 382.13K |
| 2026-09-10 | TWD 49.00 | -5.77% | TWD 49.80 | TWD 49.80 | TWD 48.65 | 1.14M |
| 2026-09-09 | TWD 52.00 | +1.17% | TWD 51.40 | TWD 52.00 | TWD 51.20 | 98.02K |
| 2026-09-08 | TWD 51.40 | +0.39% | TWD 51.50 | TWD 51.70 | TWD 51.30 | 130.10K |
| 2026-09-07 | TWD 51.20 | -0.19% | TWD 51.60 | TWD 51.60 | TWD 51.10 | 193.05K |
| 2026-09-04 | TWD 51.30 | 0.00% | TWD 51.30 | TWD 51.50 | TWD 51.10 | 213.00K |
| 2026-09-03 | TWD 51.30 | -0.58% | TWD 51.70 | TWD 52.20 | TWD 51.30 | 221.00K |
| 2026-09-02 | TWD 51.60 | -0.39% | TWD 51.60 | TWD 51.60 | TWD 51.30 | 118.22K |
| 2026-09-01 | TWD 51.80 | +0.19% | TWD 51.70 | TWD 52.00 | TWD 51.60 | 151.33K |
| 2026-08-31 | TWD 51.70 | -0.96% | TWD 52.20 | TWD 52.20 | TWD 51.60 | 203.09K |
| 2026-08-28 | TWD 52.20 | -1.51% | TWD 52.90 | TWD 52.90 | TWD 52.20 | 108.12K |
| 2026-08-27 | TWD 53.00 | +1.15% | TWD 52.80 | TWD 53.40 | TWD 52.50 | 232.00K |
| 2026-08-26 | TWD 52.40 | +0.38% | TWD 52.60 | TWD 52.60 | TWD 52.00 | 127.05K |
| 2026-08-25 | TWD 52.20 | -0.57% | TWD 52.40 | TWD 52.40 | TWD 51.70 | 154.02K |
| 2026-08-24 | TWD 52.50 | -2.23% | TWD 54.00 | TWD 54.00 | TWD 52.50 | 254.00K |
| 2026-08-21 | TWD 53.70 | +0.19% | TWD 53.90 | TWD 54.30 | TWD 53.50 | 226.06K |
| 2026-08-20 | TWD 53.60 | +1.52% | TWD 53.90 | TWD 55.10 | TWD 53.10 | 537.88K |
| 2026-08-19 | TWD 52.80 | +0.57% | TWD 51.30 | TWD 53.10 | TWD 51.30 | 141.66K |
| 2026-08-18 | TWD 52.50 | +0.38% | TWD 52.80 | TWD 52.80 | TWD 52.10 | 169.03K |
| 2026-08-17 | TWD 52.30 | +0.19% | TWD 52.20 | TWD 52.60 | TWD 51.70 | 203.10K |
| 2026-08-14 | TWD 52.20 | -1.88% | TWD 53.00 | TWD 53.10 | TWD 52.20 | 300.07K |
| 2026-08-13 | TWD 53.20 | -0.37% | TWD 53.90 | TWD 53.90 | TWD 53.10 | 289.10K |
| 2026-08-12 | TWD 53.40 | -1.48% | TWD 54.30 | TWD 55.10 | TWD 53.40 | 596.34K |
| 2026-08-11 | TWD 54.20 | -3.21% | TWD 57.00 | TWD 57.00 | TWD 54.20 | 1.04M |
| 2026-08-10 | TWD 56.00 | +2.19% | TWD 55.60 | TWD 56.60 | TWD 55.20 | 453.21K |
| 2026-08-07 | TWD 54.80 | +1.29% | TWD 54.30 | TWD 54.90 | TWD 53.70 | 553.01K |
| 2026-08-06 | TWD 54.10 | -1.46% | TWD 55.50 | TWD 55.50 | TWD 53.30 | 668.00K |
| 2026-08-05 | TWD 54.90 | -1.26% | TWD 56.40 | TWD 56.60 | TWD 54.50 | 783.50K |
| 2026-08-04 | TWD 55.60 | -1.24% | TWD 56.40 | TWD 57.50 | TWD 55.20 | 576.01K |
| 2026-08-03 | TWD 56.30 | +2.36% | TWD 54.00 | TWD 57.50 | TWD 53.90 | 1.31M |
| 2026-07-31 | TWD 55.00 | +8.91% | TWD 52.40 | TWD 55.50 | TWD 52.20 | 1.21M |
| 2026-07-30 | TWD 50.50 | 0.00% | TWD 50.50 | TWD 51.50 | TWD 49.65 | 493.03K |
| 2026-07-29 | TWD 50.50 | +1.00% | TWD 50.50 | TWD 51.10 | TWD 48.30 | 947.10K |
| 2026-07-28 | TWD 50.00 | -2.91% | TWD 50.70 | TWD 51.20 | TWD 49.85 | 444.08K |
| 2026-07-27 | TWD 51.50 | +0.59% | TWD 51.20 | TWD 51.60 | TWD 50.90 | 290.03K |
| 2026-07-24 | TWD 51.20 | -1.92% | TWD 51.80 | TWD 52.30 | TWD 51.10 | 352.00K |
| 2026-07-23 | TWD 52.20 | -0.57% | TWD 52.30 | TWD 52.40 | TWD 51.70 | 323.15K |
| 2026-07-22 | TWD 52.50 | +0.57% | TWD 52.40 | TWD 53.20 | TWD 51.70 | 663.00K |
| 2026-07-21 | TWD 52.20 | +0.97% | TWD 51.30 | TWD 52.40 | TWD 51.30 | 420.00K |
| 2026-07-20 | TWD 51.70 | -3.90% | TWD 53.20 | TWD 53.20 | TWD 50.70 | 1.25M |
| 2026-07-17 | TWD 53.80 | -6.27% | TWD 56.50 | TWD 57.00 | TWD 52.50 | 1.67M |
| 2026-07-16 | TWD 57.40 | -8.45% | TWD 62.40 | TWD 62.50 | TWD 57.20 | 4.36M |
| 2026-07-15 | TWD 62.70 | +9.23% | TWD 57.40 | TWD 62.70 | TWD 54.50 | 3.71M |
| 2026-07-14 | TWD 57.40 | +2.50% | TWD 56.50 | TWD 58.00 | TWD 55.40 | 1.93M |
| 2026-07-13 | TWD 56.00 | -5.41% | TWD 57.60 | TWD 58.20 | TWD 55.40 | 1.34M |
| 2026-07-10 | TWD 59.20 | 0.00% | TWD 59.20 | TWD 59.20 | TWD 59.20 | 0 |
| 2026-07-09 | TWD 59.20 | +6.28% | TWD 59.00 | TWD 61.20 | TWD 58.70 | 2.86M |
| 2026-07-08 | TWD 55.70 | -2.79% | TWD 57.30 | TWD 57.90 | TWD 55.50 | 799.10K |
| 2026-07-07 | TWD 57.30 | -0.69% | TWD 57.80 | TWD 58.60 | TWD 56.60 | 771.01K |
| 2026-07-06 | TWD 57.70 | -1.54% | TWD 59.00 | TWD 59.50 | TWD 57.70 | 583.36K |
| 2026-07-03 | TWD 58.60 | +0.51% | TWD 57.50 | TWD 58.80 | TWD 57.50 | 386.00K |
| 2026-07-02 | TWD 58.30 | +0.52% | TWD 58.40 | TWD 59.30 | TWD 57.60 | 296.21K |
| 2026-07-01 | TWD 58.00 | -0.17% | TWD 58.20 | TWD 58.50 | TWD 57.20 | 334.21K |
| 2026-06-30 | TWD 58.10 | +1.22% | TWD 57.80 | TWD 58.50 | TWD 56.90 | 423.50K |
| 2026-06-29 | TWD 57.40 | +1.59% | TWD 56.50 | TWD 58.50 | TWD 56.50 | 529.00K |
| 2026-06-26 | TWD 56.50 | -3.91% | TWD 58.20 | TWD 59.30 | TWD 56.20 | 844.37K |
| 2026-06-25 | TWD 58.80 | -2.97% | TWD 61.30 | TWD 61.60 | TWD 58.60 | 981.00K |
| 2026-06-24 | TWD 60.60 | +2.71% | TWD 58.20 | TWD 60.60 | TWD 58.20 | 866.11K |
| 2026-06-23 | TWD 59.00 | -1.99% | TWD 60.20 | TWD 60.30 | TWD 58.10 | 1.56M |
| 2026-06-22 | TWD 60.20 | -1.31% | TWD 62.60 | TWD 62.60 | TWD 59.70 | 1.72M |
| 2026-06-18 | TWD 61.00 | +1.16% | TWD 60.60 | TWD 61.50 | TWD 59.30 | 1.40M |
| 2026-06-17 | TWD 60.30 | +1.01% | TWD 59.60 | TWD 62.30 | TWD 59.60 | 2.38M |
| 2026-06-16 | TWD 59.70 | -5.09% | TWD 62.60 | TWD 62.90 | TWD 59.70 | 3.69M |
| 2026-06-15 | TWD 62.90 | +6.79% | TWD 61.60 | TWD 64.70 | TWD 61.60 | 11.40M |
| 2026-06-12 | TWD 58.90 | +9.89% | TWD 55.00 | TWD 58.90 | TWD 54.20 | 3.68M |
| 2026-06-11 | TWD 53.60 | +4.48% | TWD 51.40 | TWD 53.60 | TWD 50.10 | 805.73K |
| 2026-06-10 | TWD 51.30 | -0.77% | TWD 51.10 | TWD 53.00 | TWD 50.90 | 873.00K |
| 2026-06-09 | TWD 51.70 | +1.57% | TWD 51.20 | TWD 52.90 | TWD 50.70 | 666.01K |
| 2026-06-08 | TWD 50.90 | -2.12% | TWD 50.00 | TWD 51.00 | TWD 48.70 | 588.30K |
| 2026-06-05 | TWD 52.00 | +3.17% | TWD 50.10 | TWD 52.00 | TWD 49.60 | 672.57K |
| 2026-06-04 | TWD 50.40 | +0.20% | TWD 50.40 | TWD 50.70 | TWD 50.10 | 504.23K |
| 2026-06-03 | TWD 50.30 | +2.86% | TWD 49.25 | TWD 50.70 | TWD 48.95 | 521.33K |
| 2026-06-02 | TWD 48.90 | -0.61% | TWD 49.20 | TWD 49.40 | TWD 48.70 | 551.26K |
| 2026-06-01 | TWD 49.20 | -0.30% | TWD 49.35 | TWD 49.50 | TWD 48.75 | 421.06K |
| 2026-05-29 | TWD 49.35 | +0.71% | TWD 49.25 | TWD 49.50 | TWD 48.85 | 209.00K |
| 2026-05-28 | TWD 49.00 | +1.34% | TWD 48.35 | TWD 49.60 | TWD 48.35 | 466.00K |
| 2026-05-27 | TWD 48.35 | -1.73% | TWD 49.60 | TWD 49.70 | TWD 48.10 | 426.98K |