UHT Unitech

6618
🏛️ taiwan →
25.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.65 12.65 12.30 12.55 0.0M
2022-12-29 12.30 12.65 12.10 12.65 0.0M
2022-12-28 12.55 12.55 12.15 12.30 0.1M
2022-12-27 12.20 12.55 12.20 12.25 0.0M
2022-12-26 12.20 12.65 12.05 12.55 0.1M
2022-12-23 12.65 12.65 12.20 12.65 0.1M
2022-12-22 12.60 12.65 12.15 12.15 0.0M
2022-12-21 12.00 12.65 11.75 12.45 0.2M
2022-12-20 11.80 12.40 11.70 12.40 0.2M
2022-12-19 11.30 11.85 11.30 11.35 0.0M
2022-12-16 11.30 11.80 11.30 11.30 0.0M
2022-12-15 11.45 11.95 11.30 11.30 0.1M
2022-12-14 12.00 12.00 11.40 11.45 0.2M
2022-12-13 11.75 12.00 11.40 11.55 0.1M
2022-12-12 11.90 12.05 11.80 11.85 0.1M
2022-12-09 11.70 12.30 11.70 11.90 0.1M
2022-12-08 11.85 12.40 11.45 11.95 0.2M
2022-12-07 12.65 13.20 11.50 11.75 0.5M
2022-12-06 13.40 13.45 12.65 12.80 0.4M
2022-12-05 11.00 13.20 11.00 13.05 1.3M
2022-12-02 10.85 11.30 10.85 10.85 0.3M
2022-12-01 10.75 11.15 10.45 11.15 0.3M
2022-11-30 10.75 11.25 10.70 11.00 0.2M
2022-11-29 11.50 12.00 11.00 11.05 0.4M
2022-11-28 11.70 12.20 11.60 11.95 0.2M
2022-11-25 11.70 12.25 11.65 12.25 0.0M
2022-11-24 11.75 12.30 11.65 12.10 0.0M
2022-11-23 12.15 12.40 11.95 12.00 0.1M
2022-11-22 12.55 12.55 12.05 12.15 0.1M
2022-11-21 12.00 12.55 12.00 12.55 0.0M
2022-11-18 12.35 12.35 12.00 12.30 0.1M
2022-11-17 12.40 12.90 12.30 12.45 0.1M
2022-11-16 12.40 12.95 12.35 12.35 0.1M
2022-11-15 12.50 13.05 12.45 12.95 0.1M
2022-11-14 13.00 13.00 12.45 13.00 0.0M
2022-11-11 12.75 13.00 12.20 13.00 0.1M
2022-11-10 12.80 13.15 12.20 12.50 0.1M
2022-11-09 13.00 13.05 12.50 12.95 0.2M
2022-11-08 13.20 13.20 12.70 13.00 0.1M
2022-11-07 13.10 13.55 12.45 13.20 0.0M
2022-11-04 13.00 13.05 12.50 13.05 0.0M
2022-11-03 13.60 13.60 12.40 13.05 0.1M
2022-11-02 12.95 13.70 12.95 13.60 0.1M
2022-11-01 13.50 13.50 12.40 12.90 0.1M
2022-10-31 13.45 13.45 13.45 13.45 0.0M
2022-10-28 13.15 13.45 13.15 13.45 0.0M
2022-10-27 13.15 13.45 13.10 13.45 0.1M
2022-10-26 13.30 13.45 12.95 13.15 0.3M
2022-10-25 13.30 13.30 13.10 13.25 0.0M
2022-10-24 13.90 13.90 12.85 13.50 0.1M
2022-10-21 13.15 13.95 13.05 13.50 0.4M
2022-10-20 12.70 14.20 12.60 13.50 0.3M
2022-10-19 12.20 13.35 10.95 13.35 0.7M
2022-10-18 12.05 12.15 12.00 12.10 0.1M
2022-10-17 12.85 12.95 12.00 12.25 0.1M
2022-10-14 12.10 13.55 12.05 12.70 0.2M
2022-10-13 13.35 13.35 11.65 12.05 0.3M
2022-10-12 12.60 13.50 12.60 13.15 0.2M
2022-10-11 13.00 13.25 12.50 13.10 0.2M
2022-10-07 13.05 13.60 13.00 13.05 0.1M
2022-10-06 13.20 13.25 12.95 13.00 0.2M
2022-10-05 13.15 13.40 12.70 13.15 0.0M
2022-10-04 13.45 13.45 13.10 13.35 0.1M
2022-10-03 13.05 13.40 13.05 13.20 0.0M
2022-09-30 13.10 13.50 13.00 13.50 0.1M
2022-09-29 13.15 13.50 13.05 13.25 0.1M
2022-09-28 13.15 13.75 12.95 13.00 0.2M
2022-09-27 13.40 13.40 13.00 13.20 0.0M
2022-09-26 13.20 13.50 13.00 13.40 0.1M
2022-09-23 13.75 13.80 13.40 13.75 0.0M
2022-09-22 12.95 13.70 12.70 13.70 0.1M
2022-09-21 13.00 13.55 12.90 13.10 0.6M
2022-09-20 13.50 13.55 12.85 13.40 0.1M
2022-09-19 13.55 13.55 13.00 13.40 0.0M
2022-09-16 13.55 13.55 13.40 13.55 0.1M
2022-09-15 13.55 13.55 13.45 13.55 0.1M
2022-09-14 13.65 13.65 13.05 13.55 0.0M
2022-09-13 14.05 14.05 13.55 13.70 0.0M
2022-09-12 13.95 14.10 13.50 14.10 0.2M
2022-09-08 14.25 14.30 13.80 14.30 0.0M
2022-09-07 13.95 14.50 13.90 14.15 0.0M
2022-09-06 14.50 14.55 13.90 14.55 0.1M
2022-09-05 14.15 14.50 13.90 14.50 0.1M
2022-09-02 14.15 14.75 14.10 14.75 0.0M
2022-09-01 14.80 14.80 14.15 14.75 0.0M
2022-08-31 15.15 15.15 14.45 14.75 0.0M
2022-08-30 14.90 15.15 14.45 14.55 0.0M
2022-08-29 14.24 14.87 14.14 14.38 0.1M
2022-08-26 14.19 14.92 14.19 14.92 0.1M
2022-08-25 14.83 15.12 14.24 14.83 0.2M
2022-08-24 15.15 15.15 14.95 15.00 0.1M
2022-08-23 15.00 15.25 14.95 15.00 0.2M
2022-08-22 14.25 15.05 14.25 15.00 0.0M
2022-08-19 14.55 14.60 14.00 14.60 0.1M
2022-08-18 14.55 15.10 14.25 15.10 0.1M
2022-08-17 14.95 15.25 14.60 15.20 0.1M
2022-08-16 15.20 15.85 14.85 15.20 0.1M
2022-08-15 14.65 15.25 14.65 15.20 0.1M
2022-08-12 14.95 15.25 14.50 15.00 0.0M
2022-08-11 14.70 15.20 14.70 14.80 0.1M
2022-08-10 14.50 15.20 14.15 14.55 0.1M
2022-08-09 14.15 14.55 13.95 14.50 0.1M
2022-08-08 14.55 14.55 14.30 14.30 0.0M
2022-08-05 14.00 14.55 13.90 14.55 0.0M
2022-08-04 14.45 14.55 14.45 14.55 0.1M
2022-08-03 15.00 15.00 14.50 15.00 0.0M
2022-08-02 15.00 15.45 14.65 14.80 0.1M
2022-08-01 15.20 15.25 15.00 15.10 0.1M
2022-07-29 15.00 15.75 15.00 15.75 0.1M
2022-07-28 14.65 15.00 14.50 15.00 0.1M
2022-07-27 14.50 15.00 14.50 15.00 0.0M
2022-07-26 14.60 15.20 14.50 14.50 0.1M
2022-07-25 15.00 15.45 14.50 14.80 0.0M
2022-07-22 14.45 15.15 14.40 14.70 0.0M
2022-07-21 14.30 15.00 14.30 15.00 0.0M
2022-07-20 14.55 14.80 14.05 14.80 0.1M
2022-07-19 15.00 15.00 14.55 14.80 0.1M
2022-07-18 15.05 15.30 14.80 15.00 0.1M
2022-07-15 15.30 15.60 15.00 15.00 0.1M
2022-07-14 15.45 15.70 15.25 15.70 0.0M
2022-07-13 15.70 15.95 15.10 15.80 0.1M
2022-07-12 15.30 15.75 15.00 15.75 0.0M
2022-07-11 15.95 16.00 15.30 15.40 0.1M
2022-07-08 16.00 16.05 15.95 16.05 0.1M
2022-07-07 15.95 16.55 15.90 16.00 0.0M
2022-07-06 15.85 16.60 15.85 16.05 0.0M
2022-07-05 16.70 16.70 15.80 16.60 0.1M
2022-07-04 16.30 16.70 15.90 16.70 0.1M
2022-07-01 16.25 17.35 15.90 16.20 0.2M
2022-06-30 16.50 16.90 16.30 16.80 0.0M
2022-06-29 17.30 17.30 16.60 16.70 0.1M
2022-06-28 16.80 16.90 16.50 16.90 0.0M
2022-06-27 16.90 17.60 16.85 17.60 0.0M
2022-06-24 17.10 17.10 16.00 16.80 0.1M
2022-06-23 16.05 17.25 16.05 17.25 0.1M
2022-06-22 17.00 17.00 15.95 16.20 0.2M
2022-06-21 16.90 17.00 16.90 17.00 0.0M
2022-06-20 17.55 17.55 16.30 16.75 0.2M
2022-06-17 16.80 17.55 16.00 17.55 0.1M
2022-06-16 17.30 17.30 16.25 16.50 0.1M
2022-06-15 16.65 17.45 16.65 17.10 0.0M
2022-06-14 17.60 17.60 16.80 16.95 0.3M
2022-06-13 18.30 18.30 17.30 17.60 0.2M
2022-06-10 18.45 18.60 18.30 18.50 0.1M
2022-06-09 18.55 18.60 18.35 18.60 0.0M
2022-06-08 18.90 18.95 18.40 18.50 0.1M
2022-06-07 18.60 18.70 18.45 18.60 0.1M
2022-06-06 18.45 19.35 18.45 18.85 0.1M
2022-06-02 18.75 19.00 18.60 18.80 0.1M
2022-06-01 18.70 19.25 18.50 18.75 0.1M
2022-05-31 19.00 19.00 18.35 18.70 0.1M
2022-05-30 18.90 18.95 18.10 18.50 0.0M
2022-05-27 18.65 19.30 18.30 18.90 0.1M
2022-05-26 18.50 19.45 18.50 18.70 0.0M
2022-05-25 19.55 19.60 18.40 19.20 0.0M
2022-05-24 18.35 20.50 18.35 19.60 0.1M
2022-05-23 18.75 19.25 18.40 19.20 0.1M
2022-05-20 18.65 19.10 18.30 18.70 0.2M
2022-05-19 18.50 19.30 17.75 18.35 0.1M
2022-05-18 18.50 19.40 18.45 18.90 0.1M
2022-05-17 19.30 19.40 18.50 19.40 0.0M
2022-05-16 19.15 19.95 18.50 19.40 0.0M
2022-05-13 19.60 19.60 18.30 19.15 0.1M
2022-05-12 20.00 20.05 18.55 19.60 0.2M
2022-05-11 20.85 20.85 19.55 20.00 0.3M
2022-05-10 19.10 21.05 19.10 20.85 0.4M
2022-05-09 19.95 20.30 18.30 20.05 0.2M
2022-05-06 19.05 19.95 18.15 19.95 0.3M
2022-05-05 19.95 20.00 18.15 19.95 0.3M
2022-05-04 21.20 21.20 19.70 19.90 0.5M
2022-05-03 22.50 23.70 20.40 21.00 1.0M
2022-04-29 20.35 25.15 20.20 23.30 1.4M
2022-04-28 19.85 20.30 19.50 20.30 0.5M
2022-04-27 19.50 19.60 19.10 19.55 0.2M
2022-04-26 18.95 19.85 18.90 19.75 0.2M
2022-04-22 20.35 20.85 19.60 20.05 0.4M
2022-04-21 18.15 20.85 18.15 20.10 1.0M
2022-04-20 17.60 18.40 17.60 18.40 0.1M
2022-04-19 17.45 18.05 17.35 17.90 0.7M
2022-04-18 17.55 18.15 17.45 17.45 0.2M
2022-04-15 18.10 18.45 17.75 18.00 0.2M
2022-04-14 18.55 18.55 17.85 18.10 0.1M
2022-04-13 18.00 18.65 17.90 18.55 0.0M
2022-04-12 18.65 18.70 17.80 17.95 0.2M
2022-04-11 18.90 19.10 17.60 18.30 0.2M
2022-04-08 18.10 19.25 18.00 18.55 0.5M
2022-04-07 17.90 18.45 17.70 18.05 0.1M
2022-04-06 17.40 18.20 17.40 17.90 0.1M
2022-04-01 17.40 18.10 17.25 17.50 0.0M
2022-03-31 17.70 18.00 17.10 17.70 0.1M
2022-03-30 17.10 17.75 17.10 17.75 0.1M
2022-03-29 18.05 18.10 17.15 17.15 0.1M
2022-03-28 17.85 18.15 17.65 18.00 0.1M
2022-03-25 18.50 18.60 17.45 18.60 0.1M
2022-03-24 18.40 19.35 18.40 18.70 0.1M
2022-03-23 19.50 19.50 18.45 18.45 0.3M
2022-03-22 18.85 19.50 18.25 19.50 0.2M
2022-03-21 18.05 19.50 18.05 19.30 0.4M
2022-03-18 17.85 19.25 17.30 18.80 0.6M
2022-03-17 16.55 18.05 16.55 18.05 0.2M
2022-03-16 16.75 17.05 16.60 16.85 0.1M
2022-03-15 16.90 17.60 16.60 17.10 0.1M
2022-03-14 17.10 17.25 17.00 17.20 0.1M
2022-03-11 16.65 17.40 16.55 17.05 0.2M
2022-03-10 17.00 17.60 16.90 17.35 0.2M
2022-03-09 14.75 16.60 14.75 16.55 0.1M
2022-03-08 15.95 15.95 14.80 15.00 0.3M
2022-03-07 17.00 17.10 15.80 16.00 0.5M
2022-03-04 16.50 17.50 16.40 17.45 0.3M
2022-03-03 17.75 17.75 16.25 17.10 0.5M
2022-03-02 17.85 18.60 17.05 17.45 0.3M
2022-03-01 18.40 18.75 17.30 17.60 0.3M
2022-02-25 17.95 19.00 17.85 18.40 0.3M
2022-02-24 17.80 19.60 17.80 18.35 0.5M
2022-02-23 18.35 19.45 17.95 18.40 0.3M
2022-02-22 18.50 18.90 17.75 18.20 0.3M
2022-02-21 18.35 19.30 17.70 18.70 0.6M
2022-02-18 19.80 20.35 18.50 19.25 0.7M
2022-02-17 20.30 21.85 19.75 20.00 1.1M
2022-02-16 18.00 20.95 18.00 20.45 1.3M
2022-02-15 17.15 18.00 17.15 18.00 0.4M
2022-02-14 18.00 18.00 17.00 17.30 0.6M
2022-02-11 17.90 20.45 17.35 18.00 2.1M
2022-02-10 16.00 18.60 15.95 18.00 1.0M
2022-02-09 14.90 15.90 14.30 15.90 0.6M
2022-02-08 13.95 15.00 13.95 14.60 0.4M
2022-02-07 12.85 14.70 12.85 14.05 0.5M
2022-01-26 12.65 13.30 12.50 12.60 0.1M
2022-01-25 12.50 13.10 12.35 12.50 0.1M
2022-01-24 13.00 13.05 12.50 12.55 0.2M
2022-01-21 12.85 13.45 12.80 12.80 0.1M
2022-01-20 13.05 13.20 12.70 13.05 0.1M
2022-01-19 13.40 13.40 12.55 13.05 0.1M
2022-01-18 13.25 13.30 13.05 13.30 0.1M
2022-01-17 13.20 13.35 12.95 13.10 0.1M
2022-01-14 13.75 13.85 13.25 13.50 0.2M
2022-01-13 14.00 14.05 13.55 13.80 0.2M
2022-01-12 14.55 14.95 13.55 14.05 0.4M
2022-01-11 13.00 14.55 12.95 14.55 1.1M
2022-01-10 11.80 12.90 11.65 12.90 0.6M
2022-01-07 11.60 11.95 11.60 11.80 0.1M
2022-01-06 11.90 11.90 11.60 11.85 0.1M
2022-01-05 11.95 12.05 11.60 11.95 0.1M
2022-01-04 11.55 11.95 11.35 11.75 0.1M
2022-01-03 11.40 11.55 11.15 11.55 0.1M