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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	41.8	42	42	42.1	41.65	131,160
July 03, 2025	41.45	42	42	42.15	41.45	429,612
July 02, 2025	41.5	41.15	41.15	41.6	41.15	99,016
July 01, 2025	40.5	41.45	41.45	41.6	40.5	231,270
June 30, 2025	40.55	40.5	40.5	40.7	40.4	70,436
June 27, 2025	40.8	40.6	40.6	40.8	40.1	133,332
June 26, 2025	40.55	40.6	40.6	40.75	40.5	44,512
June 25, 2025	41.1	40.55	40.55	41.1	40.4	89,736
June 24, 2025	40.75	40.5	40.5	40.85	40.25	98,091
June 23, 2025	40.45	40.1	40.1	40.45	39.85	64,024
June 20, 2025	40.25	40.45	40.45	40.75	39.65	135,092
June 19, 2025	40.55	40.4	40.4	40.75	40.35	85,966
June 18, 2025	41.05	40.9	40.9	41.2	40.75	145,816
June 17, 2025	40.8	40.65	40.65	40.8	40.4	79,055
June 16, 2025	40	40.55	40.55	40.55	39.8	89,836
June 13, 2025	40.6	40.1	40.1	40.8	39.95	243,020
June 12, 2025	40.45	40.95	40.95	41.05	40.45	99,567
June 11, 2025	41.85	40.8	40.8	41.85	40.45	613,302
June 10, 2025	41.45	41.85	41.85	41.95	41.35	220,850
June 09, 2025	41.35	41.45	41.45	41.75	41.35	71,626
June 06, 2025	41.5	41.45	41.45	41.7	41.15	120,849
June 05, 2025	41.75	41.7	41.7	42	41.7	119,303
June 04, 2025	41.9	42	42	42.3	41.75	204,126
June 03, 2025	41.8	41.85	41.85	42.1	41.35	178,520
June 02, 2025	40.75	41.45	41.45	42.15	40.75	162,731
May 29, 2025	41.25	41.15	41.15	41.5	41	100,389
May 28, 2025	41.5	41.25	41.25	41.5	41.15	85,053
May 27, 2025	41.75	41.45	41.45	41.9	41.3	94,354
May 26, 2025	41.55	41.4	41.4	41.55	41.1	131,157

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