United Alloy-Tech Company Ltd(TW:3162)
NT$77.40+5.50 (+7.65%)
TW:3162
United Alloy-Tech Company Ltd historical prices
NT$77.40
At close:+5.50 (+7.65%)
United Alloy-Tech Company Ltd (3162) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.10 | 77.40 | 72.00 | 77.40 | 77.40 | +7.65% | 1,611,928 | 1.06 |
| Nov 10, 2026 | 72.50 | 74.80 | 71.10 | 71.90 | 71.90 | +5.74% | 1,762,646 | 1.17 |
| Nov 09, 2026 | 68.50 | 73.20 | 68.50 | 72.60 | 72.60 | +6.76% | 1,019,462 | 0.68 |
| Nov 06, 2026 | 64.20 | 68.30 | 64.20 | 68.00 | 68.00 | -4.63% | 1,363,394 | 0.92 |
| Nov 05, 2026 | 73.10 | 74.80 | 70.80 | 71.30 | 71.30 | -2.99% | 1,097,144 | 0.74 |
| Nov 04, 2026 | 73.00 | 73.80 | 70.00 | 73.50 | 73.50 | +2.23% | 990,112 | 0.67 |
| Nov 03, 2026 | 74.40 | 74.40 | 70.70 | 71.90 | 71.90 | -4.64% | 1,100,865 | 0.75 |
| Nov 02, 2026 | 69.60 | 76.90 | 69.60 | 75.40 | 75.40 | +5.31% | 1,690,133 | 1.16 |
| Oct 30, 2026 | 73.90 | 74.40 | 70.60 | 71.60 | 71.60 | -4.66% | 992,487 | 0.68 |
| Oct 29, 2026 | 74.70 | 76.40 | 73.40 | 75.10 | 75.10 | +0.81% | 742,132 | 0.51 |
| Oct 28, 2026 | 75.30 | 76.00 | 73.60 | 74.50 | 74.50 | +0.27% | 720,884 | 0.50 |
| Oct 27, 2026 | 76.40 | 76.90 | 74.10 | 74.30 | 74.30 | -2.24% | 720,326 | 0.50 |
| Oct 26, 2026 | 76.00 | 80.10 | 75.70 | 76.00 | 76.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 76.00 | 80.10 | 75.70 | 76.00 | 76.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 80.10 | 80.10 | 75.70 | 76.00 | 76.00 | -4.28% | 887,528 | 0.59 |
| Oct 21, 2026 | 79.90 | 80.20 | 79.10 | 79.40 | 79.40 | +1.53% | 463,368 | 0.31 |
| Oct 20, 2026 | 79.30 | 80.50 | 78.00 | 78.20 | 78.20 | -1.14% | 587,596 | 0.39 |
| Oct 19, 2026 | 78.60 | 80.30 | 77.90 | 79.10 | 79.10 | -2.22% | 827,832 | 0.55 |
| Oct 16, 2026 | 76.80 | 82.10 | 76.80 | 80.90 | 80.90 | +5.89% | 1,540,283 | 1.04 |
| Oct 15, 2026 | 78.70 | 78.70 | 75.60 | 76.40 | 76.40 | -4.86% | 1,406,424 | 0.95 |
| Oct 14, 2026 | 79.80 | 80.50 | 78.90 | 80.30 | 80.30 | +1.90% | 899,551 | 0.60 |
| Oct 13, 2026 | 80.50 | 81.00 | 78.70 | 78.80 | 78.80 | -3.79% | 1,499,689 | 1.01 |
| Oct 12, 2026 | 80.70 | 81.90 | 78.30 | 81.90 | 81.90 | -0.36% | 2,322,450 | 1.60 |
| Oct 09, 2026 | 82.20 | 83.40 | 81.30 | 82.20 | 82.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 83.10 | 83.40 | 81.30 | 82.20 | 82.20 | -1.08% | 1,194,522 | 0.81 |
| Oct 07, 2026 | 84.10 | 84.10 | 82.30 | 83.10 | 83.10 | -1.42% | 1,489,852 | 1.03 |
| Oct 06, 2026 | 86.70 | 88.70 | 84.00 | 84.30 | 84.30 | -2.99% | 2,348,714 | 1.63 |
| Oct 05, 2026 | 89.20 | 90.00 | 86.20 | 86.90 | 86.90 | -3.01% | 2,807,673 | 2.00 |
| Oct 02, 2026 | 87.50 | 91.00 | 85.50 | 89.60 | 89.60 | +2.40% | 4,335,475 | 3.20 |
| Oct 01, 2026 | 86.00 | 92.00 | 86.00 | 87.50 | 87.50 | +2.46% | 7,506,043 | 6.00 |
| Sep 30, 2026 | 81.90 | 87.90 | 81.70 | 85.40 | 85.40 | +5.56% | 7,118,616 | 6.13 |
| Sep 29, 2026 | 75.10 | 80.90 | 75.10 | 80.90 | 80.90 | +9.92% | 4,087,589 | 3.62 |
| Sep 28, 2026 | 73.60 | 75.00 | 73.40 | 73.60 | 73.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 73.60 | 75.00 | 73.40 | 73.60 | 73.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 74.70 | 75.00 | 73.40 | 73.60 | 73.60 | -1.47% | 657,539 | 0.57 |
| Sep 23, 2026 | 75.20 | 75.50 | 74.00 | 74.70 | 74.70 | -0.53% | 491,332 | 0.42 |
| Sep 22, 2026 | 76.90 | 76.90 | 73.50 | 75.10 | 75.10 | -1.18% | 1,328,674 | 1.14 |
| Sep 21, 2026 | 77.50 | 77.50 | 75.50 | 76.00 | 76.00 | -1.17% | 975,231 | 0.83 |
| Sep 18, 2026 | 73.20 | 77.80 | 73.20 | 76.90 | 76.90 | +5.78% | 2,595,541 | 2.26 |
| Sep 17, 2026 | 73.70 | 74.60 | 72.30 | 72.70 | 72.70 | -1.09% | 885,940 | 0.76 |
| Sep 16, 2026 | 68.10 | 74.40 | 68.10 | 73.50 | 73.50 | +8.09% | 2,447,857 | 2.18 |
| Sep 15, 2026 | 71.80 | 71.80 | 68.00 | 68.00 | 68.00 | -7.10% | 2,085,302 | 1.86 |
| Sep 14, 2026 | 69.10 | 73.60 | 69.10 | 73.20 | 73.20 | +3.68% | 1,134,240 | 1.01 |
| Sep 11, 2026 | 69.40 | 71.80 | 68.70 | 70.60 | 70.60 | -0.28% | 710,433 | 0.63 |
| Sep 10, 2026 | 73.60 | 73.60 | 70.40 | 70.80 | 70.80 | -3.80% | 1,193,145 | 1.05 |
| Sep 09, 2026 | 71.50 | 74.80 | 71.00 | 73.60 | 73.60 | +5.75% | 2,261,410 | 2.02 |
| Sep 08, 2026 | 71.00 | 73.90 | 69.50 | 69.60 | 69.60 | -1.14% | 1,362,785 | 1.21 |
| Sep 07, 2026 | 71.40 | 71.60 | 70.20 | 70.40 | 70.40 | -0.56% | 561,872 | 0.47 |
| Sep 04, 2026 | 72.20 | 73.20 | 69.10 | 70.80 | 70.80 | -0.98% | 1,330,183 | 1.06 |
| Sep 03, 2026 | 72.40 | 78.30 | 71.50 | 71.50 | 71.50 | +0.42% | 4,168,003 | 3.42 |
