United Alloy-Tech Company (TPEX:3162)
Taiwan
· Delayed Price · Currency is TWD 58.50
+1.50 (2.63%)
Dec 5, 2025, 1:30 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.50 | 59.50 | 57.50 | 58.50 | 58.50 | 2.63% | 4,266,834 |
| Dec 4, 2025 | 56.80 | 57.50 | 56.60 | 57.00 | 57.00 | 0.71% | 1,238,225 |
| Dec 3, 2025 | 56.00 | 57.50 | 55.40 | 56.60 | 56.60 | 1.98% | 1,782,768 |
| Dec 2, 2025 | 55.60 | 56.00 | 55.20 | 55.50 | 55.50 | -0.18% | 825,050 |
| Dec 1, 2025 | 56.80 | 56.90 | 55.50 | 55.60 | 55.60 | -1.59% | 865,345 |
| Nov 28, 2025 | 56.50 | 57.70 | 56.20 | 56.50 | 56.50 | 0.71% | 1,541,077 |
| Nov 27, 2025 | 56.30 | 57.10 | 55.30 | 56.10 | 56.10 | -0.18% | 1,592,096 |
| Nov 26, 2025 | 56.70 | 57.00 | 56.00 | 56.20 | 56.20 | 0.54% | 1,678,899 |
| Nov 25, 2025 | 54.80 | 56.30 | 54.60 | 55.90 | 55.90 | 2.95% | 2,325,310 |
| Nov 24, 2025 | 53.80 | 55.50 | 53.50 | 54.30 | 54.30 | 0.93% | 1,940,877 |
| Nov 21, 2025 | 53.30 | 53.90 | 52.60 | 53.80 | 53.80 | -1.47% | 1,689,616 |
| Nov 20, 2025 | 53.90 | 55.30 | 53.60 | 54.60 | 54.60 | 3.21% | 2,188,431 |
| Nov 19, 2025 | 52.80 | 53.70 | 51.50 | 52.90 | 52.90 | - | 2,416,597 |
| Nov 18, 2025 | 54.70 | 55.00 | 52.50 | 52.90 | 52.90 | -3.82% | 3,169,098 |
| Nov 17, 2025 | 56.00 | 56.90 | 55.00 | 55.00 | 55.00 | -1.79% | 2,835,772 |
| Nov 14, 2025 | 57.00 | 58.20 | 55.60 | 56.00 | 56.00 | -2.61% | 4,904,503 |
| Nov 13, 2025 | 59.50 | 60.10 | 57.20 | 57.50 | 57.50 | -9.45% | 14,047,860 |
| Nov 12, 2025 | 66.00 | 66.90 | 62.80 | 63.50 | 63.50 | -3.93% | 11,578,000 |
| Nov 11, 2025 | 65.50 | 70.00 | 65.20 | 66.10 | 66.10 | -0.30% | 16,441,170 |
| Nov 10, 2025 | 70.50 | 72.50 | 64.70 | 66.30 | 66.30 | -3.35% | 36,749,070 |
| Nov 7, 2025 | 63.60 | 68.60 | 62.50 | 68.60 | 68.60 | 9.94% | 29,837,300 |
| Nov 6, 2025 | 60.80 | 63.30 | 59.50 | 62.40 | 62.40 | 4.00% | 16,895,190 |
| Nov 5, 2025 | 61.80 | 65.40 | 58.60 | 60.00 | 60.00 | -1.32% | 37,064,530 |
| Nov 4, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 9.95% | 2,518,286 |
| Nov 3, 2025 | 54.60 | 55.40 | 53.80 | 55.30 | 55.30 | 2.22% | 1,909,187 |
| Oct 31, 2025 | 53.20 | 54.20 | 52.40 | 54.10 | 54.10 | 1.50% | 1,529,013 |
| Oct 30, 2025 | 54.70 | 55.80 | 52.90 | 53.30 | 53.30 | -2.02% | 3,100,466 |
| Oct 29, 2025 | 53.90 | 55.50 | 53.80 | 54.40 | 54.40 | 1.49% | 2,549,851 |
| Oct 28, 2025 | 53.30 | 53.60 | 52.20 | 53.60 | 53.60 | 0.56% | 1,236,917 |
| Oct 27, 2025 | 53.10 | 54.00 | 52.90 | 53.30 | 53.30 | 0.95% | 1,412,706 |
| Oct 23, 2025 | 52.00 | 53.30 | 51.40 | 52.80 | 52.80 | 0.38% | 2,094,207 |
| Oct 22, 2025 | 55.50 | 55.70 | 52.50 | 52.60 | 52.60 | -4.71% | 3,971,562 |
| Oct 21, 2025 | 56.70 | 57.40 | 54.70 | 55.20 | 55.20 | -3.66% | 6,862,624 |
| Oct 20, 2025 | 54.00 | 57.70 | 53.70 | 57.30 | 57.30 | 7.10% | 7,000,911 |
| Oct 17, 2025 | 53.40 | 54.70 | 52.50 | 53.50 | 53.50 | 0.19% | 3,556,700 |
| Oct 16, 2025 | 53.40 | 55.20 | 51.40 | 53.40 | 53.40 | 4.09% | 5,938,072 |
| Oct 15, 2025 | 52.60 | 53.00 | 51.10 | 51.30 | 51.30 | -1.16% | 1,709,990 |
| Oct 14, 2025 | 53.80 | 56.30 | 51.80 | 51.90 | 51.90 | 1.37% | 5,420,106 |
| Oct 13, 2025 | 50.40 | 51.20 | 49.20 | 51.20 | 51.20 | -3.58% | 1,894,759 |
| Oct 9, 2025 | 52.00 | 53.30 | 51.40 | 53.10 | 53.10 | 2.51% | 890,380 |
| Oct 8, 2025 | 52.00 | 52.10 | 51.20 | 51.80 | 51.80 | -0.96% | 550,335 |
| Oct 7, 2025 | 52.70 | 52.80 | 51.70 | 52.30 | 52.30 | - | 677,271 |
| Oct 3, 2025 | 52.60 | 52.90 | 52.20 | 52.30 | 52.30 | -0.38% | 499,985 |
| Oct 2, 2025 | 52.60 | 53.00 | 52.00 | 52.50 | 52.50 | 0.57% | 622,300 |
| Oct 1, 2025 | 53.40 | 53.60 | 52.10 | 52.20 | 52.20 | -2.25% | 1,168,486 |
| Sep 30, 2025 | 52.20 | 53.40 | 52.10 | 53.40 | 53.40 | 2.69% | 415,783 |
| Sep 26, 2025 | 54.20 | 54.20 | 51.90 | 52.00 | 52.00 | -2.99% | 1,242,430 |
| Sep 25, 2025 | 54.70 | 55.10 | 53.60 | 53.60 | 53.60 | -1.83% | 1,262,135 |
| Sep 24, 2025 | 54.30 | 56.60 | 54.30 | 54.60 | 54.60 | 0.55% | 2,266,651 |
| Sep 23, 2025 | 54.40 | 54.80 | 53.60 | 54.30 | 54.30 | 0.56% | 836,965 |