Universal Electronics

UEIC
🏛️ usa →
5.04
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
2021-12-31 40.72 41.11 40.66 40.75 0.0M
2021-12-30 41.17 41.51 40.64 40.81 0.0M
2021-12-29 41.37 41.43 40.70 41.14 0.0M
2021-12-28 41.14 41.54 40.77 41.20 0.0M
2021-12-27 42.35 42.35 41.10 41.30 0.0M
2021-12-23 40.60 41.72 40.13 41.32 0.1M
2021-12-22 39.90 40.65 39.35 40.63 0.0M
2021-12-21 39.54 40.20 39.29 40.20 0.0M
2021-12-20 39.42 40.26 38.42 39.30 0.1M
2021-12-17 39.62 40.52 39.28 40.06 0.5M
2021-12-16 40.52 41.34 39.95 39.95 0.1M
2021-12-15 40.00 40.65 38.68 40.51 0.2M
2021-12-14 36.89 37.94 36.84 37.42 0.1M
2021-12-13 37.62 38.41 36.70 37.14 0.1M
2021-12-10 38.85 38.85 37.72 37.85 0.0M
2021-12-09 39.15 39.20 38.32 38.63 0.0M
2021-12-08 38.59 39.62 38.23 39.38 0.0M
2021-12-07 38.35 39.17 38.35 38.58 0.1M
2021-12-06 36.98 38.58 36.80 38.15 0.1M
2021-12-03 37.06 37.06 36.52 36.73 0.1M
2021-12-02 36.51 37.13 36.45 37.08 0.0M
2021-12-01 36.81 37.21 36.33 36.44 0.1M
2021-11-30 36.50 36.78 35.96 36.20 0.1M
2021-11-29 37.88 37.88 36.53 36.56 0.1M
2021-11-26 37.22 37.96 36.53 37.56 0.0M
2021-11-24 38.54 38.54 37.80 38.26 0.0M
2021-11-23 39.37 39.39 38.50 38.60 0.1M
2021-11-22 39.46 39.94 39.02 39.32 0.1M
2021-11-19 38.39 39.26 38.39 39.25 0.1M
2021-11-18 39.48 40.65 38.67 38.75 0.1M
2021-11-17 40.38 40.38 39.15 39.42 0.1M
2021-11-16 40.31 41.04 40.03 40.70 0.0M
2021-11-15 39.76 40.39 39.33 40.30 0.1M
2021-11-12 38.73 40.02 38.34 39.52 0.1M
2021-11-11 38.22 38.92 38.08 38.67 0.0M
2021-11-10 37.88 38.58 37.66 38.22 0.2M
2021-11-09 36.50 38.74 36.50 37.76 0.1M
2021-11-08 35.95 36.95 35.47 36.67 0.2M
2021-11-05 40.20 40.20 35.23 35.70 0.3M
2021-11-04 43.53 43.92 42.30 42.78 0.1M
2021-11-03 42.38 43.75 42.25 43.46 0.1M
2021-11-02 42.66 42.67 42.11 42.37 0.1M
2021-11-01 41.18 43.22 41.18 42.66 0.1M
2021-10-29 41.31 41.50 41.03 41.18 0.1M
2021-10-27 42.04 42.04 40.83 40.86 0.1M
2021-10-26 43.70 43.70 42.27 42.36 0.1M
2021-10-25 43.70 43.91 43.06 43.35 0.1M
2021-10-22 43.76 44.26 43.49 43.79 0.0M
2021-10-21 44.95 45.02 43.72 43.81 0.1M
2021-10-20 45.71 46.31 44.82 44.92 0.0M
2021-10-19 46.04 47.31 45.35 46.05 0.0M
2021-10-18 46.02 46.68 45.45 45.94 0.1M
2021-10-15 46.71 46.79 45.53 45.65 0.0M
2021-10-14 46.50 46.75 45.97 46.07 0.0M
2021-10-13 46.54 46.89 45.75 46.04 0.1M
2021-10-12 47.35 48.10 46.36 46.47 0.0M
2021-10-11 48.57 49.07 47.44 47.44 0.0M
2021-10-08 49.70 49.95 48.35 48.36 0.0M
2021-10-07 50.00 50.53 49.23 49.50 0.1M
2021-10-06 49.37 49.77 48.87 49.62 0.0M
2021-10-05 49.52 50.10 49.41 49.93 0.0M
2021-10-04 49.86 49.99 49.24 49.77 0.0M
2021-10-01 49.69 50.25 49.02 49.81 0.1M
2021-09-30 50.09 50.14 49.17 49.25 0.0M
2021-09-29 49.82 50.24 49.31 49.69 0.0M
2021-09-28 50.93 50.93 49.50 49.69 0.1M
2021-09-27 50.71 51.75 50.20 50.92 0.0M
2021-09-24 50.19 50.96 49.91 50.48 0.1M
2021-09-23 50.07 51.18 50.07 50.46 0.0M
2021-09-22 48.75 50.09 48.60 49.65 0.0M
2021-09-21 49.52 49.52 48.17 48.32 0.0M
2021-09-20 50.22 50.76 48.51 49.18 0.1M
2021-09-17 50.62 51.61 49.87 51.31 0.3M
2021-09-16 50.66 51.55 50.41 50.81 0.1M
2021-09-15 49.96 50.50 48.97 50.45 0.1M
2021-09-14 50.97 50.97 49.59 49.87 0.1M
2021-09-13 50.35 50.76 50.02 50.66 0.1M
2021-09-10 50.65 50.86 49.53 50.07 0.1M
2021-09-09 51.13 51.30 50.40 50.47 0.1M
2021-09-08 51.41 51.85 50.86 51.09 0.1M
2021-09-07 53.07 53.07 51.44 51.62 0.1M
2021-09-03 51.50 52.07 51.10 51.94 0.1M
2021-09-02 50.65 51.83 50.37 51.75 0.0M
2021-09-01 50.80 51.16 49.66 50.49 0.0M
2021-08-31 50.54 51.20 49.99 50.52 0.0M
2021-08-30 51.59 51.59 50.10 50.42 0.0M
2021-08-27 49.34 51.19 48.97 50.82 0.1M
2021-08-26 49.17 49.59 48.57 49.37 0.0M
2021-08-25 50.59 50.66 49.41 49.48 0.0M
2021-08-24 50.83 51.16 50.00 50.22 0.0M
2021-08-23 50.68 51.35 50.00 50.95 0.1M
2021-08-20 48.84 50.57 48.84 50.46 0.1M
2021-08-19 48.22 49.54 47.90 49.25 0.1M
2021-08-18 48.27 49.72 48.27 48.47 0.0M
2021-08-17 48.99 48.99 48.04 48.49 0.0M
2021-08-16 49.70 50.42 48.19 49.24 0.1M
2021-08-13 50.41 50.41 49.06 49.77 0.0M
2021-08-12 48.92 50.41 48.05 50.08 0.1M
2021-08-11 48.52 48.91 46.78 48.70 0.2M
2021-08-10 48.15 48.79 47.53 48.16 0.0M
2021-08-09 48.01 48.95 47.63 47.85 0.1M
2021-08-06 45.95 48.24 45.93 48.03 0.1M
2021-08-05 44.63 45.68 44.35 44.72 0.0M
2021-08-04 50.65 50.65 44.47 44.61 0.0M
2021-08-03 46.68 47.14 46.09 46.70 0.1M
2021-08-02 46.92 47.68 46.19 46.37 0.0M
2021-07-30 46.59 47.01 46.19 46.74 0.0M
2021-07-29 45.65 47.25 45.05 46.59 0.1M
2021-07-28 44.45 45.91 44.04 45.36 0.0M
2021-07-27 45.53 46.03 43.89 44.25 0.0M
2021-07-26 45.90 46.08 45.19 45.66 0.0M
2021-07-23 46.14 46.65 44.04 45.74 0.0M
2021-07-22 46.72 46.97 45.63 45.90 0.0M
2021-07-21 46.75 46.92 46.47 46.80 0.0M
2021-07-20 44.87 47.07 44.43 46.67 0.1M
2021-07-19 45.64 46.04 44.25 44.66 0.1M
2021-07-16 46.84 46.87 45.85 46.04 0.0M
2021-07-15 46.36 46.66 46.00 46.50 0.0M
2021-07-14 47.00 47.27 46.54 46.56 0.0M
2021-07-13 47.14 47.38 46.80 46.80 0.0M
2021-07-12 46.46 47.58 46.42 47.47 0.0M
2021-07-09 47.08 47.10 46.42 46.77 0.0M
2021-07-08 46.65 47.05 46.00 46.62 0.0M
2021-07-07 47.17 47.75 46.92 47.34 0.1M
2021-07-06 48.01 48.41 46.66 47.37 0.1M
2021-07-02 49.04 49.04 47.88 48.13 0.0M
2021-07-01 48.88 49.05 48.36 49.05 0.0M
2021-06-30 48.00 48.86 47.59 48.50 0.1M
2021-06-29 48.24 48.53 47.93 47.93 0.0M
2021-06-28 49.13 49.20 47.93 48.11 0.1M
2021-06-25 48.42 49.53 48.37 49.28 0.6M
2021-06-24 48.25 48.50 47.57 48.23 0.1M
2021-06-23 48.83 48.83 48.00 48.03 0.1M
2021-06-22 49.38 49.75 48.55 48.71 0.0M
2021-06-21 48.76 49.63 48.22 49.53 0.0M
2021-06-18 48.81 49.16 47.56 48.44 0.2M
2021-06-17 48.97 49.80 48.67 49.37 0.1M
2021-06-16 48.81 49.16 48.70 48.94 0.0M
2021-06-15 49.57 49.57 48.68 49.10 0.1M
2021-06-14 48.85 49.66 48.76 48.93 0.1M
2021-06-11 49.41 49.80 48.67 48.92 0.1M
2021-06-10 50.18 50.18 48.90 49.03 0.1M
2021-06-09 51.18 52.18 50.22 50.24 0.1M
2021-06-08 51.48 52.19 51.01 51.84 0.1M
2021-06-07 50.83 51.46 50.54 51.17 0.1M
2021-06-04 50.38 50.92 50.01 50.71 0.0M
2021-06-03 50.08 50.65 49.75 50.28 0.0M
2021-06-02 50.39 50.46 49.25 50.36 0.1M
2021-06-01 50.30 50.42 49.86 50.01 0.1M
2021-05-28 50.98 50.99 50.00 50.06 0.0M
2021-05-27 50.51 51.08 50.08 50.44 0.0M
2021-05-26 50.08 50.81 49.69 50.37 0.1M
2021-05-25 50.96 51.32 49.61 49.79 0.1M
2021-05-24 50.60 51.38 50.15 50.43 0.1M
2021-05-21 48.78 51.25 48.22 50.43 0.2M
2021-05-20 48.33 49.29 47.89 48.20 0.0M
2021-05-19 46.98 48.55 46.16 48.37 0.1M
2021-05-18 47.89 49.18 47.32 47.51 0.1M
2021-05-17 46.61 48.39 45.97 48.16 0.1M
2021-05-14 47.04 47.15 46.29 46.65 0.2M
2021-05-13 46.57 47.13 46.11 46.50 0.1M
2021-05-12 47.24 47.80 46.34 46.57 0.1M
2021-05-11 46.94 47.69 46.15 47.57 0.1M
2021-05-10 50.34 52.26 47.62 47.73 0.1M
2021-05-07 57.28 57.78 49.77 50.58 0.2M
2021-05-06 56.82 59.33 56.82 58.57 0.1M
2021-05-05 57.46 57.90 56.45 57.25 0.0M
2021-05-04 57.27 57.49 56.89 57.37 0.0M
2021-05-03 56.85 57.78 56.69 57.39 0.1M
2021-04-30 55.42 57.14 55.38 56.85 0.1M
2021-04-29 55.18 56.13 54.60 55.99 0.0M
2021-04-28 54.93 55.35 54.20 54.93 0.0M
2021-04-27 54.99 55.73 54.85 54.86 0.0M
2021-04-26 56.59 56.59 55.43 55.54 0.0M
2021-04-23 55.81 56.30 55.40 55.41 0.1M
2021-04-22 55.97 56.47 54.99 55.63 0.0M
2021-04-21 55.99 56.39 55.48 55.88 0.0M
2021-04-20 55.74 56.52 54.85 55.69 0.0M
2021-04-19 56.68 57.06 55.00 56.20 0.1M
2021-04-16 56.14 57.30 56.11 56.53 0.0M
2021-04-15 55.95 56.92 55.74 56.72 0.0M
2021-04-14 55.12 56.12 55.01 55.66 0.0M
2021-04-13 54.68 55.35 54.68 55.19 0.0M
2021-04-12 56.19 56.19 54.64 55.02 0.1M
2021-04-09 56.49 56.78 55.48 56.00 0.0M
2021-04-08 55.35 56.29 54.84 56.29 0.1M
2021-04-07 56.86 57.33 54.82 55.28 0.1M
2021-04-06 57.26 57.83 56.91 56.94 0.0M
2021-04-05 56.56 57.06 55.79 56.80 0.0M
2021-04-01 55.03 56.20 55.01 56.00 0.0M
2021-03-31 55.72 56.78 54.74 54.97 0.1M
2021-03-30 54.99 55.89 54.38 55.42 0.1M
2021-03-29 55.12 56.00 54.69 55.01 0.1M
2021-03-26 55.33 55.96 53.86 55.65 0.1M
2021-03-25 54.18 55.01 52.27 54.59 0.1M
2021-03-24 55.29 56.52 54.30 54.39 0.1M
2021-03-23 56.30 57.00 54.68 54.73 0.1M
2021-03-22 58.88 59.20 56.42 56.94 0.1M
2021-03-19 59.03 59.75 57.62 58.25 0.1M
2021-03-18 60.50 60.84 59.17 59.58 0.0M
2021-03-17 61.50 61.50 60.26 60.46 0.0M
2021-03-16 62.48 62.52 60.83 61.70 0.1M
2021-03-15 63.64 63.73 62.06 62.46 0.0M
2021-03-12 64.52 64.95 63.05 64.11 0.1M
2021-03-11 63.58 65.02 63.25 64.23 0.0M
2021-03-10 62.26 64.53 62.26 63.75 0.1M
2021-03-09 62.03 63.08 61.78 61.89 0.0M
2021-03-08 59.72 62.33 59.42 61.91 0.1M
2021-03-05 59.08 59.77 57.29 59.14 0.0M
2021-03-04 60.77 61.24 57.51 58.64 0.1M
2021-03-03 59.93 61.32 59.61 60.66 0.1M
2021-03-02 60.86 61.14 59.53 59.53 0.1M
2021-03-01 59.46 61.40 59.46 60.59 0.1M
2021-02-26 59.23 59.23 57.62 58.19 0.1M
2021-02-25 60.00 61.12 58.45 58.90 0.1M
2021-02-24 58.84 60.82 58.47 60.59 0.1M
2021-02-23 58.63 59.89 58.00 58.85 0.1M
2021-02-22 58.60 59.57 57.19 59.47 0.0M
2021-02-19 56.84 58.93 53.38 58.58 0.1M
2021-02-18 57.72 58.28 55.67 57.99 0.1M
2021-02-17 57.12 59.24 56.90 57.90 0.0M
2021-02-16 61.00 61.00 57.01 57.11 0.1M
2021-02-12 58.74 60.81 58.53 60.18 0.0M
2021-02-11 58.66 60.54 58.32 58.57 0.1M
2021-02-10 58.85 59.03 54.21 58.22 0.0M
2021-02-09 57.98 58.76 57.31 58.23 0.0M
2021-02-08 55.70 58.02 54.95 57.75 0.0M
2021-02-05 56.09 56.09 54.81 55.06 0.0M
2021-02-04 53.03 55.38 52.57 55.38 0.0M
2021-02-03 52.70 54.32 52.53 52.91 0.0M
2021-02-02 53.55 54.27 52.27 53.09 0.1M
2021-02-01 54.38 54.74 52.41 53.03 0.0M
2021-01-29 53.69 55.13 52.85 54.24 0.1M
2021-01-28 56.40 56.68 53.26 53.89 0.1M
2021-01-27 58.24 58.42 54.41 55.83 0.1M
2021-01-26 60.05 60.89 59.35 59.50 0.1M
2021-01-25 59.69 60.86 58.87 60.08 0.2M
2021-01-22 58.24 60.44 57.52 60.16 0.1M
2021-01-21 59.70 59.70 58.65 59.03 0.0M
2021-01-20 58.06 59.91 58.06 59.82 0.1M
2021-01-19 57.55 58.23 57.35 58.15 0.0M
2021-01-15 56.51 57.65 56.31 56.77 0.1M
2021-01-14 55.94 57.74 54.67 57.24 0.0M
2021-01-13 56.52 57.38 55.13 55.53 0.0M
2021-01-12 56.26 57.12 55.57 56.75 0.0M
2021-01-11 54.72 55.86 54.22 55.56 0.0M
2021-01-08 56.41 56.41 53.96 55.20 0.0M
2021-01-07 55.02 56.77 54.53 56.17 0.1M
2021-01-06 53.86 56.39 53.24 55.15 0.1M
2021-01-05 51.05 53.35 51.05 52.77 0.1M
2021-01-04 52.66 52.66 50.18 50.97 0.0M