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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.2	42.7	42.7	43.2	42.4	390,239
September 25, 2025	43.45	43.3	43.3	43.85	43.25	70,719
September 24, 2025	43.15	43.4	43.4	43.6	43	139,694
September 23, 2025	43.55	43.4	43.4	43.6	43	242,171
September 22, 2025	43.85	43.55	43.55	44.1	43.55	147,092
September 19, 2025	44.5	43.8	43.8	44.5	43.7	82,389
September 18, 2025	43.85	43.65	43.65	43.85	43.5	171,736
September 17, 2025	43.8	43.85	43.85	44.5	43.6	226,008
September 16, 2025	43.65	43.8	43.8	44.2	43.65	139,443
September 15, 2025	44.05	43.65	43.65	44.4	43.6	149,116
September 12, 2025	44.45	44.05	44.05	44.8	44.05	189,158
September 11, 2025	45.45	44.25	44.25	45.6	43.95	559,859
September 10, 2025	46.05	45.4	45.4	46.05	45.15	354,618
September 09, 2025	45.65	45.85	45.85	46.75	45.5	761,227
September 08, 2025	44.95	45.35	45.35	45.35	44.3	367,510
September 05, 2025	44.9	44.6	44.6	44.9	44.2	188,366
September 04, 2025	45.45	44.35	44.35	45.45	44.2	310,079
September 03, 2025	44.65	44.45	44.45	45.15	44.4	150,071
September 02, 2025	45.35	44.7	44.7	45.35	43.8	295,216
September 01, 2025	46.1	44.95	44.95	46.3	44.85	633,800
August 29, 2025	44	45.6	45.6	45.95	44	952,326
August 28, 2025	43.5	43.95	43.95	44.3	43.5	333,123
August 27, 2025	42.65	43.6	43.6	43.65	42.65	353,223
August 26, 2025	42.2	42.65	42.65	42.75	42.1	152,047
August 25, 2025	42.45	42.2	42.2	42.6	42.2	136,746
August 22, 2025	43	42.35	42.35	43.2	42.05	168,082
August 21, 2025	43.4	43.1	43.1	43.75	42.9	258,169
August 20, 2025	43.65	42.7	42.7	43.65	42.55	383,274
August 19, 2025	43.1	43.65	43.65	43.7	42.6	457,043
August 18, 2025	42	43.1	43.1	43.2	41.8	496,580
August 15, 2025	41.5	42.1	42.1	42.3	41.5	282,358
August 14, 2025	41	41.85	41.85	41.85	41	363,409
August 13, 2025	41.35	41	41	42	40.95	319,791
August 12, 2025	41.4	41.3	41.3	41.55	40.55	598,239
August 11, 2025	42	42	42	42.2	41.85	445,911
August 08, 2025	42.3	42.15	42.15	42.45	42	276,456
August 07, 2025	42.65	42.6	42.6	42.9	42	550,925
August 06, 2025	43.4	43	43	43.6	42.9	317,765
August 05, 2025	43.2	43.8	43.8	44.2	43.1	475,818
August 04, 2025	42.35	43.2	43.2	43.2	41.7	415,636
August 01, 2025	41.55	42.4	42.4	42.4	41.2	325,699
July 31, 2025	41.95	41.55	41.55	41.95	41.3	283,649
July 30, 2025	41.7	41.7	41.7	41.7	41.3	286,911
July 29, 2025	42.6	41.7	41.7	42.75	41.35	395,801
July 28, 2025	42.2	42.6	42.6	42.7	41.95	336,365
July 25, 2025	41.5	42.15	42.15	42.75	41.2	459,314
July 24, 2025	42	41.6	41.6	42.85	41.5	1.4M
July 23, 2025	43.6	44.35	41.85	44.45	43.5	888,604
July 22, 2025	44.05	43.55	41.1	44.35	43.25	699,305
July 21, 2025	45.05	44	41.52	45.05	43.55	1.1M
July 18, 2025	46.55	45.15	42.6	46.6	45.15	1.1M
July 17, 2025	46.55	46.55	43.93	47.6	46.45	1.64M
July 16, 2025	46.5	45.8	43.22	47.7	45.8	887,411
July 15, 2025	46.3	46	43.41	46.7	45.45	499,496
July 14, 2025	47.7	46.3	43.69	47.9	46.15	1.22M
July 11, 2025	45.5	47.3	47.3	47.6	45.1	2.78M
July 10, 2025	42.55	43.7	43.7	43.75	42.5	1.18M
July 09, 2025	41	41.65	41.65	41.8	41	67,450
July 08, 2025	41.75	41.45	41.45	41.75	41.3	72,669
July 07, 2025	42.25	41.8	41.8	42.25	41.35	95,979

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