UTECHZONE Co., Ltd.(TW:3455)
NT$192.00-1.50 (-0.78%)
TW:3455
UTECHZONE Co., Ltd. historical prices
NT$192.00
At close:-1.50 (-0.78%)
UTECHZONE Co., Ltd. (3455) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 190.00 | 195.00 | 188.00 | 192.00 | 192.00 | -0.78% | 1,342,213 | 0.54 |
| Nov 10, 2026 | 188.50 | 197.00 | 188.00 | 193.50 | 193.50 | +14.84% | 1,519,810 | 0.61 |
| Nov 09, 2026 | 170.00 | 183.00 | 168.50 | 179.50 | 179.50 | +6.53% | 1,959,738 | 0.79 |
| Nov 06, 2026 | 166.50 | 174.50 | 166.50 | 168.50 | 168.50 | -8.67% | 1,838,225 | 0.74 |
| Nov 05, 2026 | 198.00 | 198.50 | 184.50 | 184.50 | 184.50 | -9.78% | 2,274,262 | 0.93 |
| Nov 04, 2026 | 207.00 | 209.00 | 188.50 | 204.50 | 204.50 | -2.15% | 4,735,778 | 1.98 |
| Nov 03, 2026 | 225.50 | 226.50 | 209.00 | 209.00 | 209.00 | -9.91% | 2,253,497 | 0.95 |
| Nov 02, 2026 | 230.00 | 235.00 | 220.00 | 232.00 | 232.00 | -2.52% | 2,612,942 | 1.12 |
| Oct 30, 2026 | 248.50 | 253.00 | 238.00 | 238.00 | 238.00 | -8.99% | 1,845,148 | 0.79 |
| Oct 29, 2026 | 270.00 | 274.50 | 254.00 | 261.50 | 261.50 | -3.15% | 1,703,586 | 0.73 |
| Oct 28, 2026 | 257.50 | 270.00 | 257.50 | 270.00 | 270.00 | +9.98% | 2,289,173 | 1.00 |
| Oct 27, 2026 | 251.00 | 252.50 | 241.00 | 245.50 | 245.50 | -1.21% | 1,155,754 | 0.50 |
| Oct 26, 2026 | 248.50 | 270.00 | 246.50 | 248.50 | 248.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 248.50 | 270.00 | 246.50 | 248.50 | 248.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 265.00 | 270.00 | 246.50 | 248.50 | 248.50 | -5.15% | 1,812,202 | 0.78 |
| Oct 21, 2026 | 267.00 | 268.50 | 260.00 | 262.00 | 262.00 | +1.95% | 959,302 | 0.41 |
| Oct 20, 2026 | 258.00 | 269.00 | 256.00 | 257.00 | 257.00 | +0.39% | 1,784,339 | 0.77 |
| Oct 19, 2026 | 267.00 | 272.00 | 253.00 | 256.00 | 256.00 | -7.58% | 3,136,436 | 1.37 |
| Oct 16, 2026 | 268.00 | 293.00 | 267.00 | 277.00 | 277.00 | +2.97% | 4,612,103 | 2.06 |
| Oct 15, 2026 | 278.00 | 284.00 | 263.00 | 269.00 | 269.00 | -6.76% | 3,859,416 | 1.75 |
| Oct 14, 2026 | 300.00 | 308.00 | 285.50 | 288.50 | 288.50 | -0.86% | 6,720,885 | 3.15 |
| Oct 13, 2026 | 285.00 | 293.00 | 275.00 | 291.00 | 291.00 | -0.17% | 1,809,771 | 0.85 |
| Oct 12, 2026 | 282.00 | 295.00 | 281.50 | 291.50 | 291.50 | +2.64% | 1,479,784 | 0.70 |
| Oct 09, 2026 | 284.00 | 284.00 | 273.00 | 284.00 | 284.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 283.00 | 284.00 | 273.00 | 284.00 | 284.00 | +1.07% | 817,516 | 0.38 |
| Oct 07, 2026 | 277.50 | 282.50 | 277.50 | 281.00 | 281.00 | +1.26% | 660,400 | 0.31 |
| Oct 06, 2026 | 284.00 | 284.00 | 276.00 | 277.50 | 277.50 | -2.12% | 1,457,445 | 0.68 |
| Oct 05, 2026 | 286.00 | 295.50 | 274.00 | 283.50 | 283.50 | +1.25% | 8,870,462 | 4.38 |
| Oct 02, 2026 | 287.00 | 295.00 | 277.00 | 280.00 | 280.00 | -2.44% | 6,578,410 | 3.34 |
| Oct 01, 2026 | 266.00 | 292.00 | 258.00 | 287.00 | 287.00 | +7.49% | 3,975,944 | 2.05 |
| Sep 30, 2026 | 268.50 | 279.00 | 260.50 | 267.00 | 267.00 | 0.00% | 5,809,978 | 3.05 |
| Sep 29, 2026 | 258.50 | 276.00 | 256.00 | 267.00 | 267.00 | +3.49% | 5,606,347 | 3.03 |
| Sep 28, 2026 | 258.00 | 259.00 | 257.50 | 258.00 | 258.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 258.00 | 259.00 | 257.50 | 258.00 | 258.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 242.00 | 265.00 | 242.00 | 258.00 | 258.00 | +5.74% | 3,608,316 | 1.95 |
| Sep 23, 2026 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | -1.41% | 666,091 | 0.36 |
| Sep 22, 2026 | 257.50 | 260.50 | 246.00 | 247.50 | 247.50 | -3.51% | 1,675,276 | 0.89 |
| Sep 21, 2026 | 252.00 | 263.50 | 251.00 | 256.50 | 256.50 | +0.39% | 2,147,522 | 1.14 |
| Sep 18, 2026 | 255.00 | 256.00 | 243.00 | 255.50 | 255.50 | +3.86% | 2,629,635 | 1.36 |
| Sep 17, 2026 | 242.50 | 263.00 | 239.50 | 246.00 | 246.00 | +2.29% | 4,337,018 | 2.26 |
| Sep 16, 2026 | 228.50 | 244.50 | 228.50 | 240.50 | 240.50 | +6.65% | 1,333,085 | 0.70 |
| Sep 15, 2026 | 228.50 | 233.50 | 225.50 | 225.50 | 225.50 | -2.17% | 790,129 | 0.41 |
| Sep 14, 2026 | 230.00 | 237.00 | 222.50 | 230.50 | 230.50 | -1.28% | 1,434,056 | 0.75 |
| Sep 11, 2026 | 229.00 | 241.00 | 222.00 | 233.50 | 233.50 | +1.97% | 2,876,320 | 1.49 |
| Sep 10, 2026 | 230.00 | 243.00 | 227.50 | 229.00 | 229.00 | -1.29% | 1,277,497 | 0.66 |
| Sep 09, 2026 | 230.00 | 236.50 | 229.00 | 232.00 | 232.00 | +1.09% | 591,743 | 0.31 |
| Sep 08, 2026 | 235.00 | 236.50 | 227.50 | 229.50 | 229.50 | -2.34% | 1,119,050 | 0.57 |
| Sep 07, 2026 | 242.50 | 242.50 | 233.00 | 235.00 | 235.00 | -0.63% | 1,459,719 | 0.75 |
| Sep 04, 2026 | 248.00 | 249.00 | 231.50 | 236.50 | 236.50 | -1.05% | 1,907,761 | 0.99 |
| Sep 03, 2026 | 260.00 | 273.50 | 239.00 | 239.00 | 239.00 | -6.82% | 3,987,896 | 2.11 |
