United Alloy-Tech Company (3162.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 37.40 | 37.60 | 36.50 | 36.70 | 36.70 | 326,067 |
| 24 Apr 2024 | 36.25 | 37.30 | 35.85 | 36.90 | 36.90 | 606,000 |
| 23 Apr 2024 | 36.80 | 37.80 | 35.60 | 35.80 | 35.80 | 553,000 |
| 22 Apr 2024 | 37.00 | 37.30 | 36.10 | 36.65 | 36.65 | 423,000 |
| 19 Apr 2024 | 38.20 | 38.20 | 36.50 | 37.00 | 37.00 | 602,000 |
| 18 Apr 2024 | 38.00 | 38.65 | 38.00 | 38.20 | 38.20 | 289,000 |
| 17 Apr 2024 | 37.35 | 38.80 | 37.35 | 38.35 | 38.35 | 433,000 |
| 16 Apr 2024 | 38.80 | 38.80 | 37.20 | 37.30 | 37.30 | 594,000 |
| 15 Apr 2024 | 38.90 | 39.40 | 38.50 | 38.85 | 38.85 | 352,000 |
| 12 Apr 2024 | 39.65 | 39.65 | 38.85 | 39.10 | 39.10 | 412,000 |
| 11 Apr 2024 | 39.80 | 40.40 | 39.15 | 39.35 | 39.35 | 380,000 |
| 10 Apr 2024 | 40.20 | 40.20 | 39.40 | 39.75 | 39.75 | 378,000 |
| 09 Apr 2024 | 39.10 | 39.90 | 38.85 | 39.90 | 39.90 | 605,000 |
| 08 Apr 2024 | 38.75 | 39.35 | 38.55 | 38.70 | 38.70 | 377,000 |
| 03 Apr 2024 | 38.20 | 38.45 | 37.90 | 38.10 | 38.10 | 197,000 |
| 02 Apr 2024 | 38.55 | 39.30 | 38.30 | 38.30 | 38.30 | 303,000 |
| 01 Apr 2024 | 38.65 | 38.65 | 38.05 | 38.40 | 38.40 | 296,000 |
| 29 Mar 2024 | 39.30 | 39.45 | 38.70 | 38.75 | 38.75 | 218,000 |
| 28 Mar 2024 | 38.65 | 39.45 | 38.30 | 39.20 | 39.20 | 794,000 |
| 27 Mar 2024 | 39.20 | 39.20 | 38.00 | 38.30 | 38.30 | 544,000 |
| 26 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Mar 2024 | 38.90 | 38.90 | 38.00 | 38.00 | 38.00 | 355,000 |
| 22 Mar 2024 | 38.45 | 38.60 | 38.00 | 38.10 | 38.10 | 464,000 |
| 21 Mar 2024 | 37.80 | 38.20 | 37.75 | 38.15 | 38.15 | 367,000 |
| 20 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 19 Mar 2024 | 37.45 | 38.20 | 37.45 | 38.10 | 38.10 | 690,000 |
| 18 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 15 Mar 2024 | 38.70 | 38.70 | 36.90 | 37.40 | 37.40 | 1,423,000 |
| 14 Mar 2024 | 38.50 | 39.10 | 38.35 | 38.70 | 38.70 | 448,000 |
| 13 Mar 2024 | 40.35 | 40.35 | 38.50 | 38.50 | 38.50 | 1,234,000 |
| 12 Mar 2024 | 39.10 | 39.90 | 38.90 | 39.90 | 39.90 | 1,291,000 |
| 11 Mar 2024 | 40.15 | 40.25 | 39.75 | 40.05 | 40.05 | 577,000 |
| 08 Mar 2024 | 41.25 | 41.30 | 38.90 | 39.90 | 39.90 | 2,111,000 |
| 07 Mar 2024 | 42.50 | 42.65 | 41.20 | 41.25 | 41.25 | 1,319,000 |
| 06 Mar 2024 | 42.80 | 43.35 | 42.50 | 42.50 | 42.50 | 791,000 |
| 05 Mar 2024 | 43.40 | 43.55 | 42.45 | 42.75 | 42.75 | 488,000 |
| 04 Mar 2024 | 43.05 | 43.70 | 42.95 | 43.15 | 43.15 | 887,000 |
| 01 Mar 2024 | 42.45 | 43.15 | 41.90 | 42.50 | 42.50 | 495,000 |
| 29 Feb 2024 | 42.25 | 42.30 | 41.90 | 42.00 | 42.00 | 616,000 |
| 27 Feb 2024 | 42.40 | 43.10 | 42.15 | 42.25 | 42.25 | 690,000 |
| 26 Feb 2024 | 42.25 | 42.60 | 42.20 | 42.35 | 42.35 | 445,000 |
| 23 Feb 2024 | 42.80 | 42.80 | 42.20 | 42.25 | 42.25 | 608,000 |
| 22 Feb 2024 | 42.90 | 43.20 | 42.50 | 42.70 | 42.70 | 430,000 |
| 21 Feb 2024 | 43.30 | 43.30 | 42.10 | 42.75 | 42.75 | 1,053,000 |
| 20 Feb 2024 | 44.30 | 44.30 | 43.25 | 43.30 | 43.30 | 479,000 |
| 19 Feb 2024 | 44.30 | 44.60 | 43.65 | 43.95 | 43.95 | 714,000 |
| 16 Feb 2024 | 42.55 | 44.30 | 42.55 | 44.30 | 44.30 | 779,000 |
| 15 Feb 2024 | 43.70 | 43.80 | 41.65 | 42.20 | 42.20 | 2,011,000 |
| 05 Feb 2024 | 44.40 | 44.40 | 43.80 | 44.30 | 44.30 | 417,000 |
| 02 Feb 2024 | 44.20 | 44.95 | 43.80 | 44.40 | 44.40 | 424,000 |
| 01 Feb 2024 | 44.20 | 44.65 | 43.85 | 43.90 | 43.90 | 337,000 |
| 31 Jan 2024 | 43.95 | 44.15 | 43.80 | 44.05 | 44.05 | 253,000 |
| 30 Jan 2024 | 44.80 | 44.90 | 44.00 | 44.20 | 44.20 | 361,000 |
| 29 Jan 2024 | 43.55 | 44.75 | 43.30 | 44.40 | 44.40 | 644,000 |
| 26 Jan 2024 | 44.85 | 44.90 | 44.00 | 44.00 | 44.00 | 963,000 |
| 25 Jan 2024 | 46.05 | 46.05 | 44.80 | 44.85 | 44.85 | 987,000 |
| 24 Jan 2024 | 45.90 | 46.65 | 45.90 | 45.95 | 45.95 | 657,000 |
| 23 Jan 2024 | 46.00 | 46.55 | 45.70 | 45.90 | 45.90 | 538,000 |
| 22 Jan 2024 | 45.40 | 45.85 | 45.30 | 45.30 | 45.30 | 429,000 |
| 19 Jan 2024 | 45.55 | 45.85 | 45.10 | 45.35 | 45.35 | 382,000 |
| 18 Jan 2024 | 45.40 | 45.90 | 45.00 | 45.10 | 45.10 | 514,000 |
| 17 Jan 2024 | 46.30 | 46.30 | 45.00 | 45.30 | 45.30 | 657,000 |
| 16 Jan 2024 | 46.80 | 46.80 | 45.85 | 45.85 | 45.85 | 619,000 |
| 15 Jan 2024 | 47.05 | 47.15 | 46.50 | 46.75 | 46.75 | 514,061 |
| 12 Jan 2024 | 48.40 | 48.50 | 46.65 | 46.85 | 46.85 | 1,669,000 |
| 11 Jan 2024 | 46.30 | 48.65 | 46.25 | 47.15 | 47.15 | 2,380,000 |
| 10 Jan 2024 | 45.75 | 45.75 | 44.90 | 44.90 | 44.90 | 956,000 |
| 09 Jan 2024 | 47.00 | 47.00 | 45.75 | 45.75 | 45.75 | 1,282,000 |
| 08 Jan 2024 | 47.80 | 48.05 | 46.80 | 46.85 | 46.85 | 861,000 |
| 05 Jan 2024 | 48.00 | 48.60 | 47.65 | 47.65 | 47.65 | 554,000 |
| 04 Jan 2024 | 48.70 | 48.75 | 47.75 | 47.75 | 47.75 | 747,000 |
| 03 Jan 2024 | 48.40 | 49.20 | 47.70 | 48.35 | 48.35 | 690,000 |
| 02 Jan 2024 | 50.10 | 50.80 | 48.60 | 48.70 | 48.70 | 3,028,000 |
| 29 Dec 2023 | 48.70 | 50.30 | 48.10 | 49.90 | 49.90 | 3,597,000 |
| 28 Dec 2023 | 48.25 | 49.30 | 47.90 | 48.05 | 48.05 | 1,028,000 |
| 27 Dec 2023 | 48.40 | 48.85 | 48.00 | 48.00 | 48.00 | 1,012,000 |
| 26 Dec 2023 | 47.20 | 48.75 | 47.00 | 48.40 | 48.40 | 1,820,000 |
| 25 Dec 2023 | 45.80 | 46.35 | 45.50 | 46.35 | 46.35 | 329,000 |
| 22 Dec 2023 | 45.90 | 45.90 | 45.25 | 45.45 | 45.45 | 313,000 |
| 21 Dec 2023 | 45.95 | 46.00 | 45.40 | 45.60 | 45.60 | 523,000 |
| 20 Dec 2023 | 46.65 | 47.00 | 45.95 | 46.10 | 46.10 | 927,000 |
| 19 Dec 2023 | 48.50 | 49.50 | 46.55 | 46.70 | 46.70 | 3,000,000 |
| 18 Dec 2023 | 46.65 | 46.65 | 45.75 | 45.75 | 45.75 | 408,000 |
| 15 Dec 2023 | 47.05 | 47.35 | 46.45 | 46.65 | 46.65 | 384,000 |
| 14 Dec 2023 | 47.55 | 47.90 | 47.00 | 47.05 | 47.05 | 299,000 |
| 13 Dec 2023 | 47.00 | 47.60 | 47.00 | 47.50 | 47.50 | 264,000 |
| 12 Dec 2023 | 47.90 | 47.95 | 46.90 | 46.95 | 46.95 | 368,000 |
| 11 Dec 2023 | 47.65 | 47.80 | 47.15 | 47.60 | 47.60 | 412,000 |
| 08 Dec 2023 | 48.05 | 48.50 | 47.35 | 47.55 | 47.55 | 822,000 |
| 07 Dec 2023 | 49.55 | 49.55 | 48.05 | 48.05 | 48.05 | 961,000 |
| 06 Dec 2023 | 49.30 | 49.85 | 48.60 | 49.20 | 49.20 | 2,804,000 |
| 05 Dec 2023 | 47.60 | 49.30 | 47.55 | 48.25 | 48.25 | 2,022,000 |
| 04 Dec 2023 | 47.00 | 47.60 | 46.70 | 47.10 | 47.10 | 505,000 |
| 01 Dec 2023 | 47.00 | 47.15 | 46.70 | 46.80 | 46.80 | 287,000 |
| 30 Nov 2023 | 47.30 | 47.50 | 46.80 | 46.90 | 46.90 | 499,000 |
| 29 Nov 2023 | 47.15 | 47.40 | 46.80 | 46.95 | 46.95 | 298,000 |
| 28 Nov 2023 | 46.40 | 46.95 | 46.40 | 46.95 | 46.95 | 229,000 |
| 27 Nov 2023 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | 199,000 |
| 24 Nov 2023 | 46.85 | 47.35 | 46.50 | 46.55 | 46.55 | 265,000 |
| 23 Nov 2023 | 47.20 | 47.20 | 46.25 | 46.85 | 46.85 | 329,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.