UVAT Technology Co., Ltd. 3580
TPEX · Taiwan · Producer Manufacturing
TWD 108.50-0.50 (-0.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 109.00 | -1.36% | TWD 112.00 | TWD 112.00 | TWD 107.50 | 1.24M |
| 2026-09-30 | TWD 110.50 | -0.45% | TWD 112.00 | TWD 116.00 | TWD 108.00 | 4.83M |
| 2026-09-29 | TWD 111.00 | +8.82% | TWD 102.50 | TWD 111.50 | TWD 100.50 | 3.25M |
| 2026-09-24 | TWD 102.00 | +2.31% | TWD 98.70 | TWD 102.50 | TWD 98.70 | 1.00M |
| 2026-09-23 | TWD 99.70 | -1.77% | TWD 102.50 | TWD 105.50 | TWD 99.00 | 1.04M |
| 2026-09-22 | TWD 101.50 | +1.00% | TWD 101.50 | TWD 104.00 | TWD 99.50 | 1.20M |
| 2026-09-21 | TWD 100.50 | +3.82% | TWD 98.00 | TWD 103.00 | TWD 96.20 | 1.69M |
| 2026-09-18 | TWD 96.80 | +2.33% | TWD 95.30 | TWD 97.60 | TWD 94.00 | 1.13M |
| 2026-09-17 | TWD 94.60 | +4.19% | TWD 90.80 | TWD 99.50 | TWD 90.80 | 2.10M |
| 2026-09-16 | TWD 90.80 | +3.18% | TWD 88.00 | TWD 93.40 | TWD 88.00 | 1.70M |
| 2026-09-15 | TWD 88.00 | +7.45% | TWD 85.80 | TWD 90.00 | TWD 85.80 | 1.12M |
| 2026-09-14 | TWD 81.90 | -1.56% | TWD 82.50 | TWD 83.60 | TWD 81.70 | 134.00K |
| 2026-09-11 | TWD 83.20 | -3.48% | TWD 83.80 | TWD 84.50 | TWD 83.00 | 178.00K |
| 2026-09-10 | TWD 86.20 | -0.23% | TWD 87.30 | TWD 87.90 | TWD 85.40 | 195.01K |
| 2026-09-09 | TWD 86.40 | +1.05% | TWD 86.40 | TWD 87.00 | TWD 85.40 | 151.08K |
| 2026-09-08 | TWD 85.50 | -1.50% | TWD 88.00 | TWD 89.80 | TWD 85.40 | 299.09K |
| 2026-09-07 | TWD 86.80 | -1.48% | TWD 88.80 | TWD 88.90 | TWD 86.00 | 217.08K |
| 2026-09-04 | TWD 88.10 | +3.04% | TWD 85.70 | TWD 89.80 | TWD 85.70 | 301.25K |
| 2026-09-03 | TWD 85.50 | -3.93% | TWD 89.00 | TWD 93.00 | TWD 85.20 | 865.20K |
| 2026-09-02 | TWD 89.00 | +6.97% | TWD 83.70 | TWD 90.10 | TWD 83.10 | 621.16K |
| 2026-09-01 | TWD 83.20 | +3.35% | TWD 81.00 | TWD 84.00 | TWD 81.00 | 381.04K |
| 2026-08-31 | TWD 80.50 | -2.19% | TWD 82.10 | TWD 82.20 | TWD 79.50 | 173.06K |
| 2026-08-28 | TWD 82.30 | +1.73% | TWD 82.00 | TWD 82.30 | TWD 80.00 | 197.15K |
| 2026-08-27 | TWD 80.90 | +1.76% | TWD 82.00 | TWD 82.00 | TWD 80.00 | 214.02K |
| 2026-08-26 | TWD 79.50 | +2.85% | TWD 77.70 | TWD 80.20 | TWD 77.50 | 194.00K |
| 2026-08-25 | TWD 77.30 | +0.78% | TWD 75.50 | TWD 77.50 | TWD 74.90 | 159.10K |
| 2026-08-24 | TWD 76.70 | -1.92% | TWD 77.10 | TWD 79.40 | TWD 76.70 | 149.00K |
| 2026-08-21 | TWD 78.20 | -0.13% | TWD 78.40 | TWD 80.20 | TWD 77.90 | 115.00K |
| 2026-08-20 | TWD 78.30 | +0.64% | TWD 79.10 | TWD 79.60 | TWD 77.80 | 118.00K |
| 2026-08-19 | TWD 77.80 | -2.75% | TWD 78.30 | TWD 81.10 | TWD 77.60 | 177.01K |
| 2026-08-18 | TWD 80.00 | -4.42% | TWD 83.70 | TWD 83.70 | TWD 78.00 | 205.02K |
| 2026-08-17 | TWD 83.70 | -2.33% | TWD 85.70 | TWD 85.80 | TWD 83.40 | 217.00K |
| 2026-08-14 | TWD 85.70 | +7.53% | TWD 82.00 | TWD 87.30 | TWD 82.00 | 635.03K |
| 2026-08-13 | TWD 79.70 | -0.87% | TWD 80.40 | TWD 82.10 | TWD 79.40 | 343.04K |
| 2026-08-12 | TWD 80.40 | +3.61% | TWD 77.60 | TWD 81.90 | TWD 77.60 | 374.10K |
| 2026-08-11 | TWD 77.60 | -3.60% | TWD 78.20 | TWD 78.70 | TWD 75.90 | 496.21K |
| 2026-08-10 | TWD 80.50 | +4.55% | TWD 79.90 | TWD 81.00 | TWD 78.10 | 299.79K |
| 2026-08-07 | TWD 77.00 | -2.04% | TWD 79.50 | TWD 79.50 | TWD 77.00 | 190.34K |
| 2026-08-06 | TWD 78.60 | -0.38% | TWD 80.20 | TWD 80.20 | TWD 76.10 | 153.05K |
| 2026-08-05 | TWD 78.90 | +4.50% | TWD 77.60 | TWD 80.60 | TWD 77.50 | 281.02K |
| 2026-08-04 | TWD 75.50 | +1.75% | TWD 75.10 | TWD 75.90 | TWD 73.10 | 251.30K |
| 2026-08-03 | TWD 74.20 | +4.51% | TWD 71.10 | TWD 75.60 | TWD 71.10 | 304.54K |
| 2026-07-31 | TWD 71.00 | +7.58% | TWD 70.90 | TWD 71.60 | TWD 69.50 | 380.24K |
| 2026-07-30 | TWD 66.00 | -4.35% | TWD 67.90 | TWD 70.20 | TWD 65.40 | 490.13K |
| 2026-07-29 | TWD 69.00 | -7.51% | TWD 75.20 | TWD 76.50 | TWD 67.20 | 738.15K |
| 2026-07-28 | TWD 74.60 | -7.67% | TWD 79.80 | TWD 79.80 | TWD 74.60 | 639.14K |
| 2026-07-27 | TWD 80.80 | +1.25% | TWD 79.80 | TWD 80.80 | TWD 78.80 | 234.00K |
| 2026-07-24 | TWD 79.80 | -1.72% | TWD 80.80 | TWD 81.20 | TWD 78.30 | 273.11K |
| 2026-07-23 | TWD 81.20 | -0.61% | TWD 82.30 | TWD 82.50 | TWD 79.70 | 305.00K |
| 2026-07-22 | TWD 81.70 | +0.49% | TWD 82.60 | TWD 84.00 | TWD 81.60 | 286.03K |
| 2026-07-21 | TWD 81.30 | +0.12% | TWD 81.30 | TWD 83.20 | TWD 79.80 | 378.13K |
| 2026-07-20 | TWD 81.20 | -4.58% | TWD 86.50 | TWD 86.50 | TWD 79.10 | 647.05K |
| 2026-07-17 | TWD 85.10 | -7.30% | TWD 90.30 | TWD 90.30 | TWD 84.00 | 762.01K |
| 2026-07-16 | TWD 91.80 | +1.66% | TWD 90.30 | TWD 92.50 | TWD 88.60 | 408.35K |
| 2026-07-15 | TWD 90.30 | -0.33% | TWD 91.70 | TWD 92.50 | TWD 89.40 | 495.11K |
| 2026-07-14 | TWD 90.60 | -2.27% | TWD 93.50 | TWD 95.70 | TWD 84.60 | 1.01M |
| 2026-07-13 | TWD 92.70 | -3.24% | TWD 96.20 | TWD 98.20 | TWD 92.00 | 597.01K |
| 2026-07-10 | TWD 95.80 | 0.00% | TWD 95.80 | TWD 95.80 | TWD 95.80 | 0 |
| 2026-07-09 | TWD 95.80 | +3.57% | TWD 93.50 | TWD 96.70 | TWD 91.50 | 585.00K |
| 2026-07-08 | TWD 92.50 | -3.04% | TWD 95.40 | TWD 95.50 | TWD 91.00 | 694.00K |
| 2026-07-07 | TWD 95.40 | -6.01% | TWD 103.00 | TWD 103.00 | TWD 93.90 | 1.17M |
| 2026-07-06 | TWD 101.50 | +2.73% | TWD 100.50 | TWD 104.50 | TWD 98.70 | 1.58M |
| 2026-07-03 | TWD 98.80 | +4.55% | TWD 94.80 | TWD 99.20 | TWD 94.00 | 1.08M |
| 2026-07-02 | TWD 94.50 | -1.66% | TWD 94.80 | TWD 97.70 | TWD 94.20 | 481.44K |
| 2026-07-01 | TWD 96.10 | +1.26% | TWD 96.60 | TWD 99.80 | TWD 96.00 | 1.03M |
| 2026-06-30 | TWD 94.90 | +4.75% | TWD 91.80 | TWD 95.50 | TWD 91.80 | 676.99K |
| 2026-06-29 | TWD 90.60 | -1.31% | TWD 90.70 | TWD 92.70 | TWD 88.20 | 633.06K |
| 2026-06-26 | TWD 91.80 | -3.47% | TWD 95.10 | TWD 98.00 | TWD 90.00 | 957.17K |
| 2026-06-25 | TWD 95.10 | -3.26% | TWD 100.50 | TWD 100.50 | TWD 95.00 | 970.00K |
| 2026-06-24 | TWD 98.30 | +1.97% | TWD 94.50 | TWD 100.00 | TWD 94.50 | 748.18K |
| 2026-06-23 | TWD 96.40 | -5.95% | TWD 103.50 | TWD 103.50 | TWD 95.70 | 1.71M |
| 2026-06-22 | TWD 102.50 | +0.99% | TWD 104.00 | TWD 105.50 | TWD 101.00 | 1.79M |
| 2026-06-18 | TWD 101.50 | 0.00% | TWD 102.50 | TWD 105.50 | TWD 99.60 | 1.54M |
| 2026-06-17 | TWD 101.50 | +2.94% | TWD 96.80 | TWD 105.00 | TWD 95.70 | 1.85M |
| 2026-06-16 | TWD 98.60 | +1.13% | TWD 99.90 | TWD 102.50 | TWD 96.60 | 1.46M |
| 2026-06-15 | TWD 97.50 | +3.39% | TWD 97.40 | TWD 99.70 | TWD 95.00 | 1.44M |
| 2026-06-12 | TWD 94.30 | -0.74% | TWD 99.10 | TWD 101.00 | TWD 94.30 | 1.71M |
| 2026-06-11 | TWD 95.00 | -7.77% | TWD 100.50 | TWD 101.50 | TWD 92.80 | 2.77M |
| 2026-06-10 | TWD 103.00 | +1.98% | TWD 100.00 | TWD 111.00 | TWD 99.30 | 4.74M |
| 2026-06-09 | TWD 101.00 | +1.41% | TWD 101.50 | TWD 102.50 | TWD 96.50 | 1.94M |
| 2026-06-08 | TWD 99.60 | -0.90% | TWD 90.50 | TWD 101.00 | TWD 90.50 | 1.84M |
| 2026-06-05 | TWD 100.50 | -5.19% | TWD 105.00 | TWD 107.50 | TWD 98.50 | 2.21M |
| 2026-06-04 | TWD 106.00 | -2.30% | TWD 107.00 | TWD 112.00 | TWD 104.50 | 2.20M |
| 2026-06-03 | TWD 108.50 | 0.00% | TWD 111.50 | TWD 116.50 | TWD 107.50 | 3.59M |
| 2026-06-02 | TWD 108.50 | -3.98% | TWD 113.00 | TWD 118.00 | TWD 108.00 | 3.97M |
| 2026-06-01 | TWD 113.00 | +8.65% | TWD 105.00 | TWD 114.00 | TWD 104.50 | 4.91M |
| 2026-05-29 | TWD 104.00 | +2.97% | TWD 104.00 | TWD 106.00 | TWD 101.50 | 1.71M |
| 2026-05-28 | TWD 101.00 | -5.61% | TWD 108.50 | TWD 110.00 | TWD 99.90 | 2.76M |
| 2026-05-27 | TWD 107.00 | -5.31% | TWD 113.50 | TWD 114.50 | TWD 105.00 | 3.41M |
| 2026-05-26 | TWD 113.00 | +1.80% | TWD 113.00 | TWD 113.50 | TWD 106.50 | 3.25M |