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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.7	41.5	41.5	41.75	41.35	174,424
November 06, 2025	42.25	41.85	41.85	42.25	41.35	100,224
November 05, 2025	41.3	41.3	41.3	41.5	41.05	105,730
November 04, 2025	41.65	41.45	41.45	41.9	41.3	95,716
November 03, 2025	41.6	41.6	41.6	41.9	41.15	364,052
October 31, 2025	41.7	41.6	41.6	41.8	41.55	119,443
October 30, 2025	41.8	41.65	41.65	41.9	41.6	126,973
October 29, 2025	41.95	41.8	41.8	42.1	41.7	244,219
October 28, 2025	42	41.9	41.9	42.1	41.85	114,935
October 27, 2025	42.4	42.1	42.1	42.4	41.85	253,605
October 23, 2025	42.4	42.35	42.35	42.5	42.35	153,475
October 22, 2025	42.4	42.6	42.6	42.7	42.35	114,990
October 21, 2025	42.4	42.4	42.4	42.55	42.25	243,941
October 20, 2025	42.4	42.35	42.35	42.5	42.3	72,938
October 17, 2025	42.75	42.4	42.4	42.75	42.35	92,332
October 16, 2025	42.45	42.45	42.45	42.95	42.25	151,228
October 15, 2025	42.35	42.45	42.45	42.85	42.25	65,515
October 14, 2025	42.7	42.35	42.35	43	42.2	227,918
October 13, 2025	42.85	42.7	42.7	42.85	42.25	247,273
October 09, 2025	43.35	43.15	43.15	43.35	42.85	173,438
October 08, 2025	43.3	43.3	43.3	43.5	43.3	91,661
October 07, 2025	43.2	43.5	43.5	43.85	43.1	213,937
October 03, 2025	43.2	43.2	43.2	43.3	43	97,461
October 02, 2025	43	43.2	43.2	43.3	43	102,267
October 01, 2025	43.6	43	43	43.6	42.95	101,828
September 30, 2025	42.5	43.35	43.35	43.35	42.5	132,702
September 29, 2025	42.7	42.7	42.7	42.7	42.7	0
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

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