UTECHZONE Co., Ltd. 3455
TPEX · Taiwan · Electronic Technology
TWD 280.00-7.00 (-2.44%)
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 280.00 | -2.44% | TWD 287.00 | TWD 295.00 | TWD 277.00 | 6.57M |
| 2026-10-01 | TWD 287.00 | +7.49% | TWD 266.00 | TWD 292.00 | TWD 258.00 | 3.87M |
| 2026-09-30 | TWD 267.00 | 0.00% | TWD 268.50 | TWD 279.00 | TWD 260.50 | 5.68M |
| 2026-09-29 | TWD 267.00 | +3.49% | TWD 258.50 | TWD 276.00 | TWD 256.00 | 5.48M |
| 2026-09-24 | TWD 258.00 | +5.74% | TWD 242.00 | TWD 265.00 | TWD 242.00 | 3.51M |
| 2026-09-23 | TWD 244.00 | -1.41% | TWD 248.00 | TWD 252.00 | TWD 244.00 | 637.34K |
| 2026-09-22 | TWD 247.50 | -3.51% | TWD 257.50 | TWD 260.50 | TWD 246.00 | 1.61M |
| 2026-09-21 | TWD 256.50 | +0.39% | TWD 252.00 | TWD 263.50 | TWD 251.00 | 2.07M |
| 2026-09-18 | TWD 255.50 | +3.86% | TWD 255.00 | TWD 256.00 | TWD 243.00 | 2.57M |
| 2026-09-17 | TWD 246.00 | +2.29% | TWD 242.50 | TWD 263.00 | TWD 239.50 | 4.23M |
| 2026-09-16 | TWD 240.50 | +6.65% | TWD 228.50 | TWD 244.50 | TWD 228.50 | 1.30M |
| 2026-09-15 | TWD 225.50 | -2.17% | TWD 228.50 | TWD 233.50 | TWD 225.50 | 772.57K |
| 2026-09-14 | TWD 230.50 | -1.28% | TWD 230.00 | TWD 237.00 | TWD 222.50 | 1.41M |
| 2026-09-11 | TWD 233.50 | +1.97% | TWD 229.00 | TWD 241.00 | TWD 222.00 | 2.83M |
| 2026-09-10 | TWD 229.00 | -1.29% | TWD 230.00 | TWD 243.00 | TWD 227.50 | 1.25M |
| 2026-09-09 | TWD 232.00 | +1.09% | TWD 230.00 | TWD 236.50 | TWD 229.00 | 572.10K |
| 2026-09-08 | TWD 229.50 | -2.34% | TWD 235.00 | TWD 236.50 | TWD 227.50 | 1.08M |
| 2026-09-07 | TWD 235.00 | -0.63% | TWD 242.50 | TWD 242.50 | TWD 233.00 | 1.41M |
| 2026-09-04 | TWD 236.50 | -1.05% | TWD 248.00 | TWD 249.00 | TWD 231.50 | 1.86M |
| 2026-09-03 | TWD 239.00 | -6.82% | TWD 260.00 | TWD 273.50 | TWD 239.00 | 3.88M |
| 2026-09-02 | TWD 256.50 | -3.21% | TWD 263.50 | TWD 270.00 | TWD 255.00 | 2.41M |
| 2026-09-01 | TWD 265.00 | +1.73% | TWD 270.00 | TWD 271.50 | TWD 253.50 | 3.24M |
| 2026-08-31 | TWD 260.50 | +2.56% | TWD 255.00 | TWD 272.50 | TWD 245.50 | 4.10M |
| 2026-08-28 | TWD 254.00 | -0.20% | TWD 256.50 | TWD 257.00 | TWD 247.00 | 1.96M |
| 2026-08-27 | TWD 254.50 | +6.26% | TWD 239.50 | TWD 262.00 | TWD 239.00 | 3.49M |
| 2026-08-26 | TWD 239.50 | -0.21% | TWD 240.00 | TWD 250.00 | TWD 236.50 | 1.46M |
| 2026-08-25 | TWD 240.00 | +3.23% | TWD 232.00 | TWD 240.50 | TWD 223.50 | 1.18M |
| 2026-08-24 | TWD 232.50 | -1.27% | TWD 235.50 | TWD 241.00 | TWD 231.50 | 1.01M |
| 2026-08-21 | TWD 235.50 | -3.09% | TWD 239.00 | TWD 241.50 | TWD 234.50 | 835.92K |
| 2026-08-20 | TWD 243.00 | -1.62% | TWD 248.00 | TWD 249.50 | TWD 238.00 | 1.83M |
| 2026-08-19 | TWD 247.00 | -4.26% | TWD 245.00 | TWD 260.00 | TWD 243.50 | 3.34M |
| 2026-08-18 | TWD 258.00 | +1.98% | TWD 253.00 | TWD 271.50 | TWD 251.00 | 8.42M |
| 2026-08-17 | TWD 253.00 | +10.00% | TWD 232.00 | TWD 253.00 | TWD 227.00 | 3.72M |
| 2026-08-14 | TWD 230.00 | +2.22% | TWD 227.50 | TWD 236.50 | TWD 222.00 | 2.38M |
| 2026-08-13 | TWD 225.00 | +1.35% | TWD 222.00 | TWD 231.50 | TWD 217.00 | 2.49M |
| 2026-08-12 | TWD 222.00 | +9.90% | TWD 202.00 | TWD 222.00 | TWD 201.50 | 1.35M |
| 2026-08-11 | TWD 202.00 | -1.70% | TWD 202.00 | TWD 203.00 | TWD 192.50 | 742.25K |
| 2026-08-10 | TWD 205.50 | +8.16% | TWD 193.00 | TWD 208.50 | TWD 192.00 | 1.14M |
| 2026-08-07 | TWD 190.00 | +0.26% | TWD 189.50 | TWD 195.00 | TWD 186.00 | 725.30K |
| 2026-08-06 | TWD 189.50 | +1.88% | TWD 189.00 | TWD 190.00 | TWD 180.50 | 621.10K |
| 2026-08-05 | TWD 186.00 | +1.92% | TWD 189.00 | TWD 196.00 | TWD 185.00 | 922.60K |
| 2026-08-04 | TWD 182.50 | +8.96% | TWD 167.00 | TWD 184.00 | TWD 166.00 | 1.43M |
| 2026-08-03 | TWD 167.50 | +3.08% | TWD 157.50 | TWD 171.00 | TWD 156.00 | 797.30K |
| 2026-07-31 | TWD 162.50 | +7.97% | TWD 164.50 | TWD 165.50 | TWD 160.00 | 728.10K |
| 2026-07-30 | TWD 150.50 | -0.99% | TWD 145.00 | TWD 161.00 | TWD 145.00 | 1.21M |
| 2026-07-29 | TWD 152.00 | -9.79% | TWD 171.00 | TWD 173.00 | TWD 152.00 | 1.74M |
| 2026-07-28 | TWD 168.50 | -9.16% | TWD 176.00 | TWD 178.00 | TWD 168.50 | 1.28M |
| 2026-07-27 | TWD 185.50 | -1.33% | TWD 190.50 | TWD 190.50 | TWD 180.00 | 915.20K |
| 2026-07-24 | TWD 188.00 | -6.47% | TWD 195.50 | TWD 202.00 | TWD 187.50 | 1.22M |
| 2026-07-23 | TWD 201.00 | -0.25% | TWD 204.50 | TWD 214.50 | TWD 200.00 | 1.00M |
| 2026-07-22 | TWD 201.50 | +4.40% | TWD 199.00 | TWD 209.50 | TWD 195.00 | 1.29M |
| 2026-07-21 | TWD 193.00 | +1.31% | TWD 190.50 | TWD 199.00 | TWD 186.50 | 1.05M |
| 2026-07-20 | TWD 190.50 | -4.75% | TWD 201.50 | TWD 201.50 | TWD 185.00 | 1.43M |
| 2026-07-17 | TWD 200.00 | -8.26% | TWD 212.50 | TWD 225.00 | TWD 197.00 | 2.59M |
| 2026-07-16 | TWD 218.00 | -3.11% | TWD 220.00 | TWD 226.00 | TWD 215.00 | 573.24K |
| 2026-07-15 | TWD 225.00 | +0.22% | TWD 222.50 | TWD 227.00 | TWD 215.00 | 1.18M |
| 2026-07-14 | TWD 224.50 | +2.51% | TWD 217.00 | TWD 224.50 | TWD 200.00 | 1.71M |
| 2026-07-13 | TWD 219.00 | -9.88% | TWD 237.00 | TWD 244.00 | TWD 219.00 | 2.16M |
| 2026-07-10 | TWD 243.00 | 0.00% | TWD 243.00 | TWD 243.00 | TWD 243.00 | 0 |
| 2026-07-09 | TWD 243.00 | +2.97% | TWD 237.50 | TWD 248.00 | TWD 235.00 | 1.28M |
| 2026-07-08 | TWD 236.00 | -1.05% | TWD 240.00 | TWD 245.00 | TWD 232.50 | 1.12M |
| 2026-07-07 | TWD 238.50 | -3.25% | TWD 250.50 | TWD 269.50 | TWD 234.00 | 2.89M |
| 2026-07-06 | TWD 246.50 | -5.56% | TWD 265.00 | TWD 265.00 | TWD 246.00 | 2.00M |
| 2026-07-03 | TWD 261.00 | +0.38% | TWD 270.00 | TWD 270.00 | TWD 250.00 | 3.59M |
| 2026-07-02 | TWD 260.00 | +9.94% | TWD 231.50 | TWD 260.00 | TWD 230.00 | 2.21M |
| 2026-07-01 | TWD 236.50 | +0.64% | TWD 244.50 | TWD 247.50 | TWD 236.00 | 1.55M |
| 2026-06-30 | TWD 235.00 | +6.58% | TWD 221.00 | TWD 238.00 | TWD 221.00 | 1.02M |
| 2026-06-29 | TWD 220.50 | -0.45% | TWD 221.00 | TWD 229.00 | TWD 216.00 | 1.08M |
| 2026-06-26 | TWD 221.50 | -9.03% | TWD 239.00 | TWD 244.50 | TWD 221.50 | 1.68M |
| 2026-06-25 | TWD 243.50 | -5.25% | TWD 263.00 | TWD 263.00 | TWD 241.50 | 2.22M |
| 2026-06-24 | TWD 257.00 | -3.56% | TWD 256.50 | TWD 271.50 | TWD 252.00 | 2.26M |
| 2026-06-23 | TWD 266.50 | +0.19% | TWD 273.50 | TWD 279.00 | TWD 259.50 | 5.22M |
| 2026-06-22 | TWD 266.00 | +9.92% | TWD 249.00 | TWD 266.00 | TWD 243.50 | 3.70M |
| 2026-06-18 | TWD 242.00 | +6.14% | TWD 229.00 | TWD 244.50 | TWD 227.00 | 1.46M |
| 2026-06-17 | TWD 228.00 | -3.80% | TWD 235.50 | TWD 237.00 | TWD 223.50 | 1.38M |
| 2026-06-16 | TWD 237.00 | -0.21% | TWD 260.00 | TWD 260.50 | TWD 235.00 | 4.03M |
| 2026-06-15 | TWD 237.50 | +9.95% | TWD 221.50 | TWD 237.50 | TWD 220.00 | 955.67K |
| 2026-06-12 | TWD 216.00 | +4.10% | TWD 219.00 | TWD 223.00 | TWD 211.50 | 1.15M |
| 2026-06-11 | TWD 207.50 | +0.97% | TWD 203.00 | TWD 221.50 | TWD 201.00 | 1.88M |
| 2026-06-10 | TWD 205.50 | -4.64% | TWD 210.00 | TWD 220.00 | TWD 205.00 | 1.17M |
| 2026-06-09 | TWD 215.50 | +3.11% | TWD 212.00 | TWD 215.50 | TWD 207.50 | 969.41K |
| 2026-06-08 | TWD 209.00 | -5.00% | TWD 198.00 | TWD 210.50 | TWD 198.00 | 1.23M |
| 2026-06-05 | TWD 220.00 | -2.22% | TWD 225.00 | TWD 227.00 | TWD 216.50 | 1.68M |
| 2026-06-04 | TWD 225.00 | -2.39% | TWD 226.00 | TWD 232.50 | TWD 222.50 | 1.13M |
| 2026-06-03 | TWD 230.50 | -0.86% | TWD 233.00 | TWD 237.50 | TWD 230.50 | 1.14M |
| 2026-06-02 | TWD 232.50 | -4.71% | TWD 248.00 | TWD 248.50 | TWD 229.50 | 1.83M |
| 2026-06-01 | TWD 244.00 | +1.04% | TWD 242.50 | TWD 247.00 | TWD 240.00 | 1.49M |
| 2026-05-29 | TWD 241.50 | 0.00% | TWD 249.50 | TWD 251.50 | TWD 241.50 | 1.59M |
| 2026-05-28 | TWD 241.50 | -5.48% | TWD 249.50 | TWD 255.50 | TWD 237.00 | 3.84M |
| 2026-05-27 | TWD 255.50 | -5.89% | TWD 274.00 | TWD 274.00 | TWD 255.00 | 3.20M |