United Alloy-Tech

3162
🏛️ taiwan →
52.30
Last Update: 2025-10-03
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
2025-10-03 52.60 52.90 52.20 52.30 0.5M
2025-10-02 52.60 53.00 52.00 52.50 0.6M
2025-10-01 53.40 53.60 52.10 52.20 1.2M
2025-09-30 52.20 53.40 52.10 53.40 0.4M
2025-09-26 54.20 54.20 51.90 52.00 1.2M
2025-09-25 54.70 55.10 53.60 53.60 1.3M
2025-09-24 54.30 56.60 54.30 54.60 2.3M
2025-09-23 54.40 54.80 53.60 54.30 0.8M
2025-09-22 54.80 55.50 53.90 54.00 1.4M
2025-09-19 54.00 55.20 53.50 54.40 1.2M
2025-09-18 54.50 55.10 54.00 54.10 1.2M
2025-09-17 53.60 55.10 53.30 54.30 1.5M
2025-09-16 54.50 54.90 53.30 53.90 1.2M
2025-09-15 55.60 56.20 53.70 54.00 1.7M
2025-09-12 56.70 56.90 55.50 55.80 1.5M
2025-09-11 59.10 59.40 55.90 56.50 3.7M
2025-09-10 61.80 61.80 58.20 58.80 4.6M
2025-09-09 61.20 62.90 60.10 62.10 3.1M
2025-09-08 60.50 61.00 58.80 60.50 2.1M
2025-09-05 61.70 62.20 59.80 60.10 2.9M
2025-09-04 64.00 64.30 60.70 61.30 4.7M
2025-09-03 63.60 64.90 62.80 63.60 4.1M
2025-09-02 67.50 67.60 62.80 63.00 5.1M
2025-09-01 69.20 69.90 64.60 65.60 6.8M
2025-08-29 69.30 69.60 66.00 67.70 12.7M
2025-08-28 62.70 67.90 62.60 67.80 18.8M
2025-08-27 60.20 63.90 60.20 61.80 18.4M
2025-08-26 53.90 58.70 53.50 58.70 14.6M
2025-08-25 52.30 54.00 51.80 53.40 4.7M
2025-08-22 51.90 53.00 51.20 51.20 4.1M
2025-08-21 50.80 51.70 50.70 51.50 1.6M
2025-08-20 51.00 51.50 49.85 50.00 2.4M
2025-08-19 51.20 52.00 50.40 51.30 2.3M
2025-08-18 51.40 51.70 50.80 50.90 2.3M
2025-08-15 50.70 52.00 50.20 51.70 2.3M
2025-08-14 50.40 51.10 50.20 50.20 1.7M
2025-08-13 52.70 52.70 50.00 50.30 3.4M
2025-08-12 47.25 50.80 47.25 50.10 3.2M
2025-08-11 46.85 47.90 46.35 47.20 2.2M
2025-08-08 45.40 46.60 44.80 46.30 1.6M
2025-08-07 45.30 46.15 44.50 45.00 1.6M
2025-08-06 43.90 45.55 43.70 45.00 1.5M
2025-08-05 43.05 45.10 43.00 43.85 1.7M
2025-08-04 42.55 42.90 41.80 42.40 0.4M
2025-08-01 41.50 43.05 40.95 42.65 1.0M
2025-07-31 41.65 41.75 40.50 41.75 0.8M
2025-07-30 41.50 41.80 40.85 41.25 0.5M
2025-07-29 42.40 42.40 41.20 41.30 0.5M
2025-07-28 42.60 42.65 41.60 42.00 0.4M
2025-07-25 42.50 42.80 41.95 42.25 0.8M
2025-07-24 42.65 42.65 41.50 41.85 0.4M
2025-07-23 40.80 42.10 40.65 41.95 0.8M
2025-07-22 42.35 42.45 40.30 40.30 1.2M
2025-07-21 42.30 42.90 42.05 42.25 0.5M
2025-07-18 43.35 43.35 42.20 42.40 0.9M
2025-07-17 42.00 43.20 41.85 43.00 0.9M
2025-07-16 42.80 43.00 41.80 41.80 0.7M
2025-07-15 42.00 42.60 41.70 42.35 0.6M
2025-07-14 42.85 42.90 41.50 42.00 0.7M
2025-07-11 43.40 43.40 42.45 42.80 0.5M
2025-07-10 43.30 43.85 42.60 42.75 0.7M
2025-07-09 42.50 43.20 42.50 42.85 0.9M
2025-07-08 43.50 43.55 42.20 42.90 0.8M
2025-07-07 44.00 44.15 43.35 43.70 0.4M
2025-07-04 45.95 46.35 44.15 44.15 1.0M
2025-07-03 45.80 46.05 45.60 45.90 0.4M
2025-07-02 45.90 46.10 45.35 45.45 0.6M
2025-07-01 46.20 46.65 45.45 45.60 0.6M
2025-06-30 47.25 47.50 45.55 45.70 0.9M
2025-06-27 48.20 48.30 47.15 47.25 0.9M
2025-06-26 46.95 48.30 46.75 47.65 2.5M
2025-06-25 46.20 46.75 45.90 46.65 1.2M
2025-06-24 45.75 46.20 45.70 46.05 0.7M
2025-06-23 43.80 45.15 43.00 45.15 0.7M
2025-06-20 45.65 46.20 44.25 45.00 1.3M
2025-06-19 47.00 47.15 45.65 45.65 1.6M
2025-06-18 46.35 47.30 46.35 47.15 0.9M
2025-06-17 47.40 48.25 46.70 46.85 2.3M
2025-06-16 45.95 46.95 45.55 46.95 1.0M
2025-06-13 46.90 48.20 46.25 46.25 2.7M
2025-06-12 46.25 47.65 46.25 47.05 2.2M
2025-06-11 45.35 46.95 45.35 46.40 1.7M
2025-06-10 47.40 47.95 45.50 45.50 3.0M
2025-06-09 46.40 47.20 44.55 47.15 2.0M
2025-06-06 46.75 47.05 46.05 46.05 1.5M
2025-06-05 47.50 48.75 47.00 47.05 2.6M
2025-06-04 46.80 47.45 46.65 46.80 1.0M
2025-06-03 47.80 48.00 46.05 46.35 1.7M
2025-06-02 48.00 49.50 47.35 47.40 1.7M
2025-05-29 49.35 49.80 48.20 48.50 1.2M
2025-05-28 50.00 50.40 48.50 48.80 1.7M
2025-05-27 51.20 51.80 49.15 49.25 2.4M
2025-05-26 51.20 51.70 50.60 51.10 1.1M
2025-05-23 51.20 51.60 50.50 50.70 2.0M
2025-05-22 53.20 53.40 50.30 50.80 5.9M
2025-05-21 54.40 56.00 53.50 54.70 5.9M
2025-05-20 53.60 54.20 53.30 53.80 2.7M
2025-05-19 53.10 54.40 52.30 52.80 4.9M
2025-05-16 52.20 56.50 52.10 53.60 14.2M
2025-05-15 51.50 52.90 51.20 52.20 3.9M
2025-05-14 52.70 53.60 51.40 51.40 6.2M
2025-05-13 52.90 53.70 51.30 52.60 8.2M
2025-05-12 51.50 53.10 51.10 52.20 6.6M
2025-05-09 51.80 52.90 49.80 51.10 6.5M
2025-05-08 52.00 53.50 51.30 51.50 9.4M
2025-05-07 51.30 53.30 50.30 50.30 7.8M
2025-05-06 49.00 53.40 49.00 51.60 8.7M
2025-05-05 53.00 53.80 47.50 49.10 16.9M
2025-05-02 47.20 50.90 46.75 50.90 10.7M
2025-04-30 47.00 47.90 45.75 46.35 6.6M
2025-04-29 44.70 47.50 44.65 46.70 10.2M
2025-04-28 43.60 44.60 43.40 44.20 2.1M
2025-04-25 44.10 44.50 43.00 43.15 3.6M
2025-04-24 43.30 44.80 42.85 43.10 8.3M
2025-04-23 42.20 42.90 41.40 42.30 4.0M
2025-04-22 39.70 42.40 39.50 40.60 4.9M
2025-04-21 42.95 43.85 39.20 39.35 4.7M
2025-04-18 41.50 44.00 40.70 42.75 3.1M
2025-04-17 41.70 41.85 40.85 40.95 1.9M
2025-04-16 44.05 44.10 41.80 41.95 3.1M
2025-04-15 43.50 44.75 43.20 44.40 3.9M
2025-04-14 42.55 43.45 41.25 41.65 3.2M
2025-04-11 40.05 41.35 38.20 41.10 3.0M
2025-04-10 42.35 42.35 42.35 42.35 0.9M
2025-04-09 42.80 43.40 38.50 38.50 5.7M
2025-04-08 42.75 45.00 42.75 42.75 2.4M
2025-04-07 47.45 47.45 47.45 47.45 0.1M
2025-04-02 54.10 54.80 52.10 52.70 6.0M
2025-04-01 53.00 55.80 52.90 53.80 11.4M
2025-03-31 52.20 53.20 50.50 50.80 5.5M
2025-03-28 53.30 53.70 51.60 53.50 8.2M
2025-03-27 53.50 55.50 51.40 52.70 10.6M
2025-03-26 59.90 59.90 55.70 55.70 9.2M
2025-03-25 62.00 62.80 59.50 61.80 13.9M
2025-03-24 62.90 64.20 59.80 61.40 0.0M
2025-03-21 61.00 64.50 59.90 61.80 0.0M
2025-03-20 59.70 63.00 58.70 60.80 36.2M
2025-03-19 57.00 59.50 55.70 57.90 44.0M
2025-03-18 51.00 56.30 51.00 56.30 29.9M
2025-03-17 49.20 51.20 48.45 51.20 11.1M
2025-03-14 46.90 46.90 45.10 46.60 1.7M
2025-03-13 47.30 47.55 46.20 46.30 2.1M
2025-03-12 46.20 48.90 46.10 46.70 4.4M
2025-03-11 47.55 49.40 46.10 46.45 9.6M
2025-03-10 46.00 47.75 45.65 47.50 2.2M
2025-03-07 46.25 46.70 45.80 46.00 0.8M
2025-03-06 46.70 47.35 46.00 46.65 1.7M
2025-03-05 46.80 47.95 46.55 46.75 1.5M
2025-03-04 45.50 46.95 45.50 46.75 2.1M
2025-03-03 48.50 49.40 46.80 47.00 5.3M
2025-02-27 49.60 50.30 48.20 49.40 0.0M
2025-02-26 50.30 50.90 49.30 49.60 0.0M
2025-02-25 48.95 53.10 48.90 50.30 0.0M
2025-02-24 48.10 49.75 47.70 48.35 0.0M
2025-02-21 47.50 48.10 47.00 48.10 0.0M
2025-02-20 46.55 47.70 46.30 47.30 0.0M
2025-02-19 47.20 48.30 46.60 46.60 0.0M
2025-02-18 47.25 47.40 46.45 46.50 0.0M
2025-02-17 47.00 47.50 45.70 47.20 0.0M
2025-02-14 47.70 47.75 46.60 46.90 0.0M
2025-02-13 47.85 48.30 46.85 47.95 0.0M
2025-02-12 48.50 49.35 45.85 46.55 0.0M
2025-02-11 44.10 47.40 43.75 47.40 0.0M
2025-02-10 44.10 44.75 42.10 43.10 0.0M
2025-02-07 43.80 44.40 43.25 44.00 0.0M
2025-02-06 42.25 42.80 42.05 42.60 0.0M
2025-02-05 41.00 42.10 40.90 42.00 0.0M
2025-02-04 41.20 41.70 40.35 41.05 0.0M
2025-02-03 38.90 41.30 38.90 40.85 0.0M
2025-01-22 39.65 40.05 39.20 39.75 0.0M
2025-01-21 39.90 40.50 39.30 39.50 0.0M
2025-01-20 40.15 40.60 39.80 40.35 0.0M
2025-01-17 40.30 40.45 39.45 39.95 0.0M
2025-01-16 39.10 40.25 39.10 40.00 0.0M
2025-01-15 39.75 40.20 38.90 38.90 0.0M
2025-01-14 39.05 39.70 38.80 39.70 0.0M
2025-01-13 38.50 39.60 37.80 38.85 0.0M
2025-01-10 41.55 41.75 38.00 38.40 3.8M
2025-01-09 42.00 42.25 40.80 41.00 0.0M
2025-01-08 39.35 42.10 38.90 41.90 0.0M
2025-01-07 39.20 39.35 38.65 39.30 0.0M
2025-01-06 37.80 39.75 37.55 38.90 0.0M
2025-01-03 38.35 38.60 37.40 37.40 0.6M
2025-01-02 38.85 39.05 38.10 38.10 0.0M