Unitech Computer Co., Ltd. - 2414.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	40.9	40.7	40.7	40.9	40.6	32,322
February 03, 2026	40.5	40.6	40.6	40.75	40.5	94,626
February 02, 2026	40.65	40.45	40.45	40.65	40.4	119,486
January 30, 2026	41.05	40.85	40.85	41.05	40.75	126,461
January 29, 2026	41.1	41	41	41.15	40.8	74,583
January 28, 2026	41.3	41.1	41.1	41.3	40.9	70,787
January 27, 2026	41	41	41	41.15	40.85	93,787
January 26, 2026	41.15	40.85	40.85	41.35	40.7	229,059
January 23, 2026	41.15	41.15	41.15	41.4	41.05	95,714
January 22, 2026	40.75	40.95	40.95	41.3	40.7	140,591
January 21, 2026	40.8	40.7	40.7	40.85	40.6	95,631
January 20, 2026	41.1	40.9	40.9	41.1	40.85	113,537
January 19, 2026	41.2	41	41	41.2	40.9	160,842
January 16, 2026	41.3	41.2	41.2	41.3	41	81,354
January 15, 2026	41.25	41.1	41.1	41.3	40.9	42,155
January 14, 2026	41.35	41.2	41.2	41.5	41.1	81,370
January 13, 2026	41	41.2	41.2	41.25	40.85	117,025
January 12, 2026	41.25	40.9	40.9	41.25	40.9	114,493
January 09, 2026	40.55	40.8	40.8	41	40.45	82,256
January 08, 2026	40.6	40.55	40.55	40.6	40.4	98,670
January 07, 2026	40.55	40.6	40.6	40.65	40.45	104,807
January 06, 2026	40.5	40.55	40.55	40.7	40.4	106,368
January 05, 2026	40.7	40.45	40.45	40.7	40.3	103,573
January 02, 2026	40.95	40.65	40.65	40.95	39.8	124,555
December 31, 2025	40.9	40.9	40.9	41.05	40.85	65,574
December 30, 2025	41.05	40.9	40.9	41.05	40.85	43,406
December 29, 2025	41.1	41.05	41.05	41.1	41	68,283
December 26, 2025	41.05	41.1	41.1	41.25	40.85	53,159
December 24, 2025	41.3	41.05	41.05	41.3	41.05	36,131
December 23, 2025	41.35	41.25	41.25	41.35	41	63,530
December 22, 2025	41.25	41.3	41.3	41.6	41.2	87,667
December 19, 2025	41.25	41.25	41.25	41.5	41.15	77,474
December 18, 2025	40.9	41.15	41.15	41.2	40.05	242,527
December 17, 2025	41	41	41	41.25	40.85	86,065
December 16, 2025	41	40.9	40.9	41.05	40.8	112,220
December 15, 2025	41.2	41.05	41.05	41.2	41.05	71,282
December 12, 2025	41.75	41.25	41.25	41.75	41.2	54,252
December 11, 2025	41.15	41.1	41.1	41.2	40.9	103,624
December 10, 2025	41.45	41.3	41.3	41.55	41.2	51,801
December 09, 2025	41.7	41.45	41.45	41.85	41.1	224,011
December 08, 2025	41	41.05	41.05	41.25	41	44,335
December 05, 2025	41	40.9	40.9	41	40.8	66,314
December 04, 2025	41.35	41	41	41.6	40.95	146,851
December 03, 2025	41.25	41.45	41.45	41.5	41.25	24,262
December 02, 2025	41.25	41.35	41.35	41.5	41.25	37,856
December 01, 2025	41.4	41.25	41.25	41.5	41.2	34,329
November 28, 2025	41.2	41.4	41.4	41.55	41.2	51,628
November 27, 2025	41	41.2	41.2	41.4	41	54,801
November 26, 2025	40.95	41.35	41.35	41.35	40.75	105,499
November 25, 2025	41	40.95	40.95	41	40.85	23,116
November 24, 2025	40.55	40.95	40.95	41	40.55	94,807
November 21, 2025	40.5	40.55	40.55	40.55	40.3	105,696
November 20, 2025	40.85	40.6	40.6	40.85	40.5	25,244
November 19, 2025	40.2	40.25	40.25	40.55	40.15	81,236
November 18, 2025	40.7	40.3	40.3	40.7	40.3	330,652
November 17, 2025	41.1	40.8	40.8	41.4	40.8	194,424
November 14, 2025	41	41.35	41.35	41.6	41	109,389
November 13, 2025	41.25	41.4	41.4	41.6	41.15	139,010
November 12, 2025	41.25	41.25	41.25	41.55	41.15	135,673
November 11, 2025	41.15	40.65	40.65	41.25	40.6	320,040

Unitech Computer Co., Ltd. (2414.TW) TAI