UnicoCell Biomed Co., Ltd. 6794
TWSE · Taiwan · Health Technology
TWD 73.20+1.40 (+1.95%)
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 73.20 | +1.95% | TWD 70.80 | TWD 73.20 | TWD 70.20 | 20.00K |
| 2026-09-30 | TWD 71.80 | 0.00% | TWD 71.80 | TWD 71.80 | TWD 70.80 | 19.00K |
| 2026-09-29 | TWD 71.80 | -1.51% | TWD 73.70 | TWD 73.70 | TWD 70.80 | 36.00K |
| 2026-09-24 | TWD 72.90 | -2.80% | TWD 74.20 | TWD 74.50 | TWD 72.60 | 38.00K |
| 2026-09-23 | TWD 75.00 | +1.08% | TWD 74.10 | TWD 75.00 | TWD 72.80 | 24.00K |
| 2026-09-22 | TWD 74.20 | -1.72% | TWD 75.40 | TWD 75.40 | TWD 72.20 | 33.10K |
| 2026-09-21 | TWD 75.50 | 0.00% | TWD 76.00 | TWD 76.00 | TWD 74.50 | 14.00K |
| 2026-09-18 | TWD 75.50 | -0.66% | TWD 76.90 | TWD 77.00 | TWD 74.00 | 22.00K |
| 2026-09-17 | TWD 76.00 | +1.20% | TWD 75.90 | TWD 76.00 | TWD 75.00 | 22.00K |
| 2026-09-16 | TWD 75.10 | -1.83% | TWD 76.50 | TWD 76.70 | TWD 74.50 | 18.00K |
| 2026-09-15 | TWD 76.50 | 0.00% | TWD 76.50 | TWD 76.50 | TWD 75.00 | 16.00K |
| 2026-09-14 | TWD 76.50 | -0.65% | TWD 75.20 | TWD 77.20 | TWD 75.00 | 13.00K |
| 2026-09-11 | TWD 77.00 | +0.92% | TWD 75.90 | TWD 77.00 | TWD 75.30 | 12.10K |
| 2026-09-10 | TWD 76.30 | -0.26% | TWD 76.80 | TWD 77.00 | TWD 76.00 | 10.00K |
| 2026-09-09 | TWD 76.50 | +2.00% | TWD 75.80 | TWD 76.50 | TWD 74.10 | 21.00K |
| 2026-09-08 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 76.10 | TWD 73.70 | 9.00K |
| 2026-09-07 | TWD 75.00 | +1.76% | TWD 73.70 | TWD 75.00 | TWD 73.00 | 19.00K |
| 2026-09-04 | TWD 73.70 | -1.73% | TWD 73.70 | TWD 74.00 | TWD 72.50 | 27.00K |
| 2026-09-03 | TWD 75.00 | 0.00% | TWD 74.30 | TWD 75.20 | TWD 72.80 | 26.00K |
| 2026-09-02 | TWD 75.00 | -2.47% | TWD 77.70 | TWD 77.70 | TWD 75.00 | 18.00K |
| 2026-09-01 | TWD 76.90 | -1.28% | TWD 77.90 | TWD 77.90 | TWD 76.90 | 11.00K |
| 2026-08-31 | TWD 77.90 | -0.38% | TWD 78.20 | TWD 78.20 | TWD 76.00 | 33.00K |
| 2026-08-28 | TWD 78.20 | +0.13% | TWD 78.40 | TWD 79.90 | TWD 78.10 | 33.00K |
| 2026-08-27 | TWD 78.10 | -1.76% | TWD 81.00 | TWD 81.00 | TWD 77.70 | 32.00K |
| 2026-08-26 | TWD 79.50 | +5.30% | TWD 75.50 | TWD 81.00 | TWD 75.50 | 77.00K |
| 2026-08-25 | TWD 75.50 | +0.67% | TWD 73.80 | TWD 75.50 | TWD 73.10 | 32.00K |
| 2026-08-24 | TWD 75.00 | +4.46% | TWD 71.80 | TWD 76.60 | TWD 71.50 | 67.00K |
| 2026-08-21 | TWD 71.80 | +1.41% | TWD 68.90 | TWD 72.00 | TWD 68.90 | 54.00K |
| 2026-08-20 | TWD 70.80 | +3.06% | TWD 68.80 | TWD 70.80 | TWD 68.00 | 33.00K |
| 2026-08-19 | TWD 68.70 | +0.88% | TWD 68.80 | TWD 68.80 | TWD 67.00 | 35.00K |
| 2026-08-18 | TWD 68.10 | -1.02% | TWD 70.00 | TWD 70.00 | TWD 67.00 | 56.00K |
| 2026-08-17 | TWD 68.80 | -3.37% | TWD 71.00 | TWD 72.10 | TWD 68.10 | 71.00K |
| 2026-08-14 | TWD 71.20 | +0.28% | TWD 73.30 | TWD 73.30 | TWD 69.50 | 47.00K |
| 2026-08-13 | TWD 71.00 | -5.33% | TWD 75.30 | TWD 75.30 | TWD 70.10 | 116.00K |
| 2026-08-12 | TWD 75.00 | +0.40% | TWD 74.70 | TWD 75.50 | TWD 74.00 | 30.00K |
| 2026-08-11 | TWD 74.70 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 73.80 | 30.00K |
| 2026-08-10 | TWD 74.70 | +0.40% | TWD 73.80 | TWD 75.80 | TWD 73.80 | 30.00K |
| 2026-08-07 | TWD 74.40 | -0.27% | TWD 74.70 | TWD 74.70 | TWD 73.40 | 33.00K |
| 2026-08-06 | TWD 74.60 | +0.40% | TWD 74.90 | TWD 75.70 | TWD 73.90 | 33.00K |
| 2026-08-05 | TWD 74.30 | -1.98% | TWD 76.00 | TWD 76.00 | TWD 73.80 | 82.00K |
| 2026-08-04 | TWD 75.80 | -1.43% | TWD 76.50 | TWD 76.50 | TWD 74.30 | 50.00K |
| 2026-08-03 | TWD 76.90 | -0.65% | TWD 77.40 | TWD 77.40 | TWD 75.70 | 32.00K |
| 2026-07-31 | TWD 77.40 | +2.11% | TWD 77.60 | TWD 77.60 | TWD 75.70 | 32.00K |
| 2026-07-30 | TWD 75.80 | +0.66% | TWD 76.00 | TWD 76.00 | TWD 73.60 | 34.00K |
| 2026-07-29 | TWD 75.30 | -1.31% | TWD 76.30 | TWD 76.30 | TWD 73.70 | 34.00K |
| 2026-07-28 | TWD 76.30 | -1.55% | TWD 77.40 | TWD 77.40 | TWD 74.80 | 35.00K |
| 2026-07-27 | TWD 77.50 | -0.26% | TWD 78.60 | TWD 78.60 | TWD 76.70 | 15.00K |
| 2026-07-24 | TWD 77.70 | 0.00% | TWD 77.90 | TWD 77.90 | TWD 76.50 | 37.00K |
| 2026-07-23 | TWD 77.70 | -0.26% | TWD 78.60 | TWD 78.60 | TWD 76.30 | 38.00K |
| 2026-07-22 | TWD 77.90 | +0.52% | TWD 78.10 | TWD 78.10 | TWD 77.10 | 33.00K |
| 2026-07-21 | TWD 77.50 | +0.91% | TWD 76.80 | TWD 78.30 | TWD 76.70 | 27.12K |
| 2026-07-20 | TWD 76.80 | -0.78% | TWD 77.00 | TWD 78.40 | TWD 76.80 | 18.00K |
| 2026-07-17 | TWD 77.40 | -1.15% | TWD 78.80 | TWD 81.00 | TWD 77.00 | 57.04K |
| 2026-07-16 | TWD 78.30 | -1.01% | TWD 79.30 | TWD 79.30 | TWD 78.00 | 20.00K |
| 2026-07-15 | TWD 79.10 | +0.89% | TWD 81.00 | TWD 81.00 | TWD 77.60 | 55.00K |
| 2026-07-14 | TWD 78.40 | -1.75% | TWD 79.80 | TWD 79.80 | TWD 77.50 | 41.00K |
| 2026-07-13 | TWD 79.80 | -3.16% | TWD 82.00 | TWD 82.10 | TWD 79.00 | 63.00K |
| 2026-07-10 | TWD 82.40 | 0.00% | TWD 82.40 | TWD 82.40 | TWD 82.40 | 0 |
| 2026-07-09 | TWD 82.40 | +0.12% | TWD 83.50 | TWD 83.50 | TWD 81.00 | 59.13K |
| 2026-07-08 | TWD 82.30 | -3.40% | TWD 85.10 | TWD 85.20 | TWD 82.30 | 70.00K |
| 2026-07-07 | TWD 85.20 | +4.67% | TWD 81.80 | TWD 85.20 | TWD 81.40 | 161.00K |
| 2026-07-06 | TWD 81.40 | -1.45% | TWD 83.20 | TWD 84.10 | TWD 81.30 | 69.00K |
| 2026-07-03 | TWD 82.60 | +6.58% | TWD 81.90 | TWD 85.20 | TWD 79.00 | 187.00K |
| 2026-07-02 | TWD 77.50 | -1.77% | TWD 78.80 | TWD 78.80 | TWD 76.60 | 45.00K |
| 2026-07-01 | TWD 78.90 | -0.75% | TWD 79.50 | TWD 79.50 | TWD 77.50 | 34.00K |
| 2026-06-30 | TWD 79.50 | +0.63% | TWD 79.00 | TWD 79.50 | TWD 78.50 | 42.00K |
| 2026-06-29 | TWD 79.00 | +1.02% | TWD 77.50 | TWD 79.90 | TWD 77.50 | 39.00K |
| 2026-06-26 | TWD 78.20 | -0.26% | TWD 79.20 | TWD 79.20 | TWD 77.80 | 43.00K |
| 2026-06-25 | TWD 78.40 | -0.63% | TWD 79.20 | TWD 79.20 | TWD 77.80 | 39.00K |
| 2026-06-24 | TWD 78.90 | -0.38% | TWD 79.50 | TWD 79.50 | TWD 78.00 | 27.00K |
| 2026-06-23 | TWD 79.20 | 0.00% | TWD 79.00 | TWD 79.30 | TWD 78.00 | 61.00K |
| 2026-06-22 | TWD 79.20 | -0.25% | TWD 79.50 | TWD 80.00 | TWD 78.50 | 52.00K |
| 2026-06-18 | TWD 79.40 | +0.76% | TWD 80.70 | TWD 80.70 | TWD 78.70 | 41.00K |
| 2026-06-17 | TWD 78.80 | -1.38% | TWD 79.90 | TWD 81.20 | TWD 78.50 | 54.00K |
| 2026-06-16 | TWD 79.90 | +1.14% | TWD 79.00 | TWD 80.80 | TWD 79.00 | 30.00K |
| 2026-06-15 | TWD 79.00 | -1.37% | TWD 81.00 | TWD 81.00 | TWD 79.00 | 36.00K |
| 2026-06-12 | TWD 80.10 | -0.74% | TWD 80.60 | TWD 81.00 | TWD 79.70 | 51.00K |
| 2026-06-11 | TWD 80.70 | 0.00% | TWD 79.90 | TWD 81.00 | TWD 79.50 | 37.00K |
| 2026-06-10 | TWD 80.70 | -0.12% | TWD 81.90 | TWD 81.90 | TWD 79.80 | 60.00K |
| 2026-06-09 | TWD 80.80 | -1.34% | TWD 80.70 | TWD 83.20 | TWD 80.70 | 45.00K |
| 2026-06-08 | TWD 81.90 | -1.09% | TWD 82.50 | TWD 82.50 | TWD 80.80 | 40.00K |
| 2026-06-05 | TWD 82.80 | -0.48% | TWD 82.50 | TWD 83.50 | TWD 78.90 | 32.00K |
| 2026-06-04 | TWD 83.20 | 0.00% | TWD 84.50 | TWD 84.50 | TWD 82.10 | 43.00K |
| 2026-06-03 | TWD 83.20 | +0.48% | TWD 83.80 | TWD 84.50 | TWD 82.50 | 60.00K |
| 2026-06-02 | TWD 82.80 | +0.12% | TWD 82.00 | TWD 84.70 | TWD 81.10 | 48.01K |
| 2026-06-01 | TWD 82.70 | +3.50% | TWD 80.50 | TWD 84.50 | TWD 80.20 | 106.04K |
| 2026-05-29 | TWD 79.90 | +0.13% | TWD 80.50 | TWD 80.50 | TWD 79.60 | 25.00K |
| 2026-05-28 | TWD 79.80 | +1.01% | TWD 80.90 | TWD 80.90 | TWD 79.30 | 29.00K |
| 2026-05-27 | TWD 79.00 | +0.38% | TWD 78.20 | TWD 80.00 | TWD 78.10 | 81.00K |
| 2026-05-26 | TWD 78.70 | -1.50% | TWD 80.00 | TWD 80.00 | TWD 78.50 | 30.00K |