UnicoCell Biomed Co., Ltd.(TW:6794)
NT$64.80+0.30 (+0.47%)
TW:6794
UnicoCell Biomed Co., Ltd. historical prices
NT$64.80
At close:+0.30 (+0.47%)
UnicoCell Biomed Co., Ltd. (6794) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.10 | 64.80 | 64.00 | 64.80 | 64.80 | +0.47% | 3,030 | 0.08 |
| Nov 10, 2026 | 64.80 | 64.80 | 63.90 | 64.50 | 64.50 | 0.00% | 21,000 | 0.53 |
| Nov 09, 2026 | 64.50 | 65.50 | 63.60 | 65.00 | 65.00 | +0.78% | 29,127 | 0.73 |
| Nov 06, 2026 | 63.50 | 65.50 | 63.50 | 64.50 | 64.50 | -1.53% | 73,348 | 1.88 |
| Nov 05, 2026 | 65.20 | 66.20 | 63.90 | 65.50 | 65.50 | +0.46% | 24,000 | 0.61 |
| Nov 04, 2026 | 66.00 | 66.00 | 64.50 | 65.20 | 65.20 | +0.31% | 41,081 | 1.06 |
| Nov 03, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -4.55% | 42,003 | 1.08 |
| Nov 02, 2026 | 67.90 | 68.10 | 66.70 | 68.10 | 68.10 | -0.15% | 8,296 | 0.21 |
| Oct 30, 2026 | 68.70 | 68.70 | 67.70 | 68.20 | 68.20 | -0.58% | 22,148 | 0.55 |
| Oct 29, 2026 | 68.00 | 68.60 | 67.80 | 68.60 | 68.60 | 0.00% | 15,077 | 0.37 |
| Oct 28, 2026 | 68.80 | 69.00 | 68.00 | 68.60 | 68.60 | -0.29% | 32,000 | 0.79 |
| Oct 27, 2026 | 68.60 | 69.50 | 68.00 | 68.80 | 68.80 | +0.29% | 38,179 | 0.94 |
| Oct 26, 2026 | 68.60 | 69.40 | 68.30 | 68.60 | 68.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 68.60 | 69.40 | 68.30 | 68.60 | 68.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 69.40 | 69.40 | 68.30 | 68.60 | 68.60 | -0.58% | 14,056 | 0.34 |
| Oct 21, 2026 | 68.00 | 69.50 | 68.00 | 69.00 | 69.00 | +0.58% | 33,084 | 0.79 |
| Oct 20, 2026 | 68.90 | 69.30 | 68.60 | 68.60 | 68.60 | -1.01% | 23,566 | 0.56 |
| Oct 19, 2026 | 69.20 | 69.60 | 68.00 | 69.30 | 69.30 | -0.43% | 51,009 | 1.22 |
| Oct 16, 2026 | 70.00 | 70.00 | 68.00 | 69.60 | 69.60 | +0.58% | 53,135 | 1.29 |
| Oct 15, 2026 | 68.60 | 69.20 | 68.30 | 69.20 | 69.20 | 0.00% | 28,900 | 0.70 |
| Oct 14, 2026 | 70.60 | 70.60 | 68.50 | 69.20 | 69.20 | -0.29% | 60,736 | 1.48 |
| Oct 13, 2026 | 70.80 | 71.00 | 69.40 | 69.40 | 69.40 | -1.84% | 87,763 | 2.19 |
| Oct 12, 2026 | 71.60 | 72.00 | 70.50 | 70.70 | 70.70 | -1.26% | 51,140 | 1.28 |
| Oct 09, 2026 | 71.60 | 72.50 | 71.40 | 71.60 | 71.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71.50 | 72.50 | 71.40 | 71.60 | 71.60 | -0.56% | 43,080 | 1.05 |
| Oct 07, 2026 | 73.80 | 73.80 | 72.00 | 72.00 | 72.00 | -2.17% | 62,279 | 1.55 |
| Oct 06, 2026 | 75.00 | 75.80 | 73.10 | 73.60 | 73.60 | -3.16% | 80,100 | 2.01 |
| Oct 05, 2026 | 79.00 | 79.60 | 76.00 | 76.00 | 76.00 | -3.68% | 116,257 | 2.98 |
| Oct 02, 2026 | 74.20 | 80.50 | 74.20 | 78.90 | 78.90 | +7.79% | 349,167 | 9.68 |
| Oct 01, 2026 | 70.80 | 73.20 | 70.20 | 73.20 | 73.20 | +1.95% | 20,126 | 0.55 |
| Sep 30, 2026 | 71.80 | 71.80 | 70.80 | 71.80 | 71.80 | 0.00% | 19,022 | 0.48 |
| Sep 29, 2026 | 73.70 | 73.70 | 70.80 | 71.80 | 71.80 | -1.51% | 36,010 | 0.91 |
| Sep 28, 2026 | 72.90 | 74.50 | 72.60 | 72.90 | 72.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 72.90 | 74.50 | 72.60 | 72.90 | 72.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 74.20 | 74.50 | 72.60 | 72.90 | 72.90 | -2.80% | 38,000 | 0.93 |
| Sep 23, 2026 | 74.10 | 75.00 | 72.80 | 75.00 | 75.00 | +1.08% | 24,094 | 0.58 |
| Sep 22, 2026 | 75.40 | 75.40 | 72.20 | 74.20 | 74.20 | -1.72% | 33,101 | 0.80 |
| Sep 21, 2026 | 76.00 | 76.00 | 74.50 | 75.50 | 75.50 | 0.00% | 14,214 | 0.34 |
| Sep 18, 2026 | 76.90 | 77.00 | 74.00 | 75.50 | 75.50 | -0.66% | 22,001 | 0.52 |
| Sep 17, 2026 | 75.90 | 76.00 | 75.00 | 76.00 | 76.00 | +1.20% | 22,065 | 0.52 |
| Sep 16, 2026 | 76.50 | 76.70 | 74.50 | 75.10 | 75.10 | -1.83% | 18,000 | 0.42 |
| Sep 15, 2026 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | 0.00% | 16,000 | 0.37 |
| Sep 14, 2026 | 75.20 | 77.20 | 75.00 | 76.50 | 76.50 | -0.65% | 13,000 | 0.30 |
| Sep 11, 2026 | 75.90 | 77.00 | 75.30 | 77.00 | 77.00 | +0.92% | 12,100 | 0.28 |
| Sep 10, 2026 | 76.80 | 77.00 | 76.00 | 76.30 | 76.30 | -0.26% | 10,001 | 0.23 |
| Sep 09, 2026 | 75.80 | 76.50 | 74.10 | 76.50 | 76.50 | +2.00% | 21,010 | 0.47 |
| Sep 08, 2026 | 75.00 | 76.10 | 73.70 | 75.00 | 75.00 | 0.00% | 9,416 | 0.21 |
| Sep 07, 2026 | 73.70 | 75.00 | 73.00 | 75.00 | 75.00 | +1.76% | 19,000 | 0.42 |
| Sep 04, 2026 | 73.70 | 74.00 | 72.50 | 73.70 | 73.70 | -1.73% | 27,029 | 0.59 |
| Sep 03, 2026 | 74.30 | 75.20 | 72.80 | 75.00 | 75.00 | 0.00% | 26,000 | 0.56 |
