United Electronics Company - 4003.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89	88.55	88.55	89.9	88.2	151,755
December 03, 2025	88.2	88.55	88.55	88.55	87.55	109,228
December 02, 2025	87.95	87.7	87.7	88.4	87.1	80,552
December 01, 2025	89.05	87.65	87.65	89.35	87.45	167,390
November 30, 2025	90.4	89.05	89.05	91.4	89.05	96,963
November 27, 2025	89.8	90.1	90.1	91	88.85	382,175
November 26, 2025	88.9	89.1	89.1	89.75	87.95	254,185
November 25, 2025	91.5	89.3	89.3	92.05	89.3	286,112
November 24, 2025	91.9	91.5	91.5	92.5	91.5	348,099
November 23, 2025	91.3	91.5	91.5	91.65	90.55	165,966
November 20, 2025	92.9	91.45	91.45	93	91	226,104
November 19, 2025	91.5	92.15	92.15	92.55	91.3	182,412
November 18, 2025	91.5	91.25	91.25	91.5	90.85	70,732
November 17, 2025	92	91.8	91.8	92.25	90.8	125,165
November 16, 2025	92.6	92.2	92.2	92.6	91.9	127,055
November 13, 2025	91.9	92.7	92.7	92.9	91.7	348,003
November 12, 2025	91	91.9	91.9	91.9	90.75	196,504
November 11, 2025	91.5	91.1	91.1	91.65	90.05	165,240
November 10, 2025	89.85	91.5	91.5	91.5	89.7	378,242
November 09, 2025	88.25	90	90	90	88.25	146,479
November 06, 2025	88.95	89.3	89.3	89.3	88.3	143,030
November 05, 2025	88	88.95	88.95	89	87.6	209,414
November 04, 2025	87.5	88.25	88.25	88.95	87.25	182,465
November 03, 2025	88.7	87.2	87.2	89	87.1	122,610
November 02, 2025	89.3	88.9	88.9	89.3	88.55	105,422
October 30, 2025	88.75	88.7	88.7	88.85	87.85	111,581
October 29, 2025	88.5	87.75	87.75	88.5	87.7	115,269
October 28, 2025	88.55	88.3	88.3	88.85	88.3	128,800
October 27, 2025	89.1	88.55	88.55	89.3	88.4	99,487
October 26, 2025	89	89.05	89.05	89.65	88.8	209,495
October 23, 2025	86.1	88	88	88.65	86.1	209,495
October 22, 2025	88.15	86.1	86.1	88.15	86.1	303,824
October 21, 2025	89.05	88.2	88.2	89.45	88.2	246,249
October 20, 2025	90.6	89.55	89.55	90.75	89.4	173,433
October 19, 2025	90.45	90.6	90.6	90.75	90.1	92,163
October 16, 2025	90.7	90.45	90.45	90.7	89.95	133,622
October 15, 2025	90.55	90.8	90.8	91.3	90.3	173,131
October 14, 2025	91.55	90.55	90.55	91.8	90.25	240,830
October 13, 2025	91.5	91.55	91.55	92.35	91.5	140,631
October 12, 2025	90.5	91.45	91.45	91.85	90.5	100,711
October 09, 2025	91.65	92.95	92.95	93.5	91.65	251,479
October 08, 2025	92.2	92.4	92.4	92.6	91.75	298,882
October 07, 2025	92.2	92.4	92.4	92.95	90.05	1.42M
October 06, 2025	89.65	90	90	90	89.1	202,898
October 05, 2025	89.6	89.9	89.9	90.3	89.6	233,864
October 02, 2025	90	89.6	89.6	90.45	89.2	179,138
October 01, 2025	89.5	89.95	89.95	89.95	89	185,320
September 30, 2025	87.95	89.65	89.65	89.65	87.7	562,433
September 29, 2025	86.2	88	88	88.25	86.2	385,537
September 28, 2025	86.45	86.2	86.2	86.5	86	83,918
September 25, 2025	87.3	86.4	86.4	87.5	85.6	331,725
September 24, 2025	85.1	87	87	87.7	85.1	1.17M
September 22, 2025	85.3	85.1	85.1	85.3	84.65	250,591
September 21, 2025	85.5	85.3	85.3	85.6	84.85	199,262
September 18, 2025	85.7	85	85	85.7	84.45	278,101
September 17, 2025	85.5	85.2	85.2	85.85	85	157,163
September 16, 2025	85.3	85.55	85.55	85.55	84.8	110,567
September 15, 2025	86.35	84.85	84.85	86.35	84.45	121,928
September 14, 2025	87.5	85	85	87.5	85	94,861
September 11, 2025	87.8	86.9	86.9	87.8	86.5	122,211

United Electronics Company (4003.SR) SAU