Universal Electronics

UEIC
🏛️ usa →
4.88
Last Update: 2025-09-29
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 20.75 20.90 20.62 20.81 0.0M
2022-12-29 20.32 20.96 20.32 20.81 0.0M
2022-12-28 20.75 20.95 19.96 20.17 0.0M
2022-12-27 20.87 21.03 19.93 20.73 0.0M
2022-12-23 20.91 21.00 20.75 20.88 0.0M
2022-12-22 20.87 21.10 20.39 20.91 0.0M
2022-12-21 21.43 21.64 20.70 20.97 0.0M
2022-12-20 21.24 21.54 20.88 21.29 0.0M
2022-12-19 21.81 21.90 20.93 21.33 0.0M
2022-12-16 21.40 22.06 21.35 21.76 0.2M
2022-12-15 22.57 22.57 21.34 21.75 0.0M
2022-12-14 23.03 23.79 22.39 22.97 0.0M
2022-12-13 22.83 23.49 22.83 23.00 0.1M
2022-12-12 22.16 23.29 21.75 22.24 0.1M
2022-12-09 21.80 22.49 21.31 22.21 0.0M
2022-12-08 21.94 22.13 21.32 21.97 0.0M
2022-12-07 22.50 22.50 21.53 21.98 0.0M
2022-12-06 22.97 22.97 21.89 22.52 0.1M
2022-12-05 23.01 23.26 22.51 22.94 0.1M
2022-12-02 23.24 23.52 22.28 23.01 0.0M
2022-12-01 22.13 24.06 22.08 23.44 0.1M
2022-11-30 22.00 22.31 21.41 21.87 0.3M
2022-11-29 22.02 22.49 21.83 22.12 0.0M
2022-11-28 22.18 22.75 21.54 22.18 0.0M
2022-11-25 22.12 22.66 21.51 22.48 0.0M
2022-11-23 21.94 22.54 21.71 21.97 0.0M
2022-11-22 22.31 22.50 21.16 21.96 0.1M
2022-11-21 21.90 22.19 21.30 22.06 0.1M
2022-11-18 22.86 22.92 21.63 22.11 0.1M
2022-11-17 21.67 23.37 21.31 22.50 0.0M
2022-11-16 22.65 22.65 21.62 22.05 0.0M
2022-11-15 22.13 23.02 22.10 22.90 0.0M
2022-11-14 22.10 22.16 21.43 21.89 0.0M
2022-11-11 21.83 22.33 21.45 22.24 0.1M
2022-11-10 21.69 22.56 21.60 21.93 0.0M
2022-11-09 21.59 21.81 20.86 21.27 0.0M
2022-11-08 22.13 22.56 21.47 21.87 0.0M
2022-11-07 22.12 22.43 21.50 22.17 0.0M
2022-11-04 22.19 22.32 21.02 22.30 0.0M
2022-11-03 20.38 20.81 20.20 20.42 0.0M
2022-11-02 20.76 21.50 19.88 20.58 0.0M
2022-11-01 20.18 21.18 20.18 20.97 0.0M
2022-10-31 20.35 20.62 20.09 20.41 0.1M
2022-10-28 19.74 20.49 19.60 20.43 0.0M
2022-10-27 19.88 20.00 19.45 19.64 0.0M
2022-10-26 19.47 19.93 19.39 19.74 0.0M
2022-10-25 19.00 19.65 18.93 19.42 0.0M
2022-10-24 18.19 18.92 18.19 18.82 0.0M
2022-10-21 17.69 19.08 17.69 18.06 0.0M
2022-10-20 17.45 17.81 17.13 17.60 0.0M
2022-10-19 18.20 18.20 17.30 17.56 0.0M
2022-10-18 18.29 18.45 17.98 18.11 0.0M
2022-10-17 17.64 18.50 17.64 18.03 0.1M
2022-10-14 17.67 19.45 17.20 17.36 0.0M
2022-10-13 16.84 17.57 16.56 17.51 0.0M
2022-10-12 17.36 17.36 16.73 17.11 0.0M
2022-10-11 17.31 17.62 17.04 17.26 0.0M
2022-10-10 17.02 17.59 16.86 17.49 0.1M
2022-10-07 18.34 18.34 16.84 17.10 0.1M
2022-10-06 19.37 19.43 18.53 18.64 0.0M
2022-10-05 19.38 19.50 18.99 19.39 0.0M
2022-10-04 19.96 20.45 19.40 19.50 0.0M
2022-10-03 19.86 19.92 19.52 19.83 0.0M
2022-09-30 19.77 21.64 19.67 19.67 0.1M
2022-09-29 19.59 20.02 18.84 19.91 0.1M
2022-09-28 19.72 20.12 19.69 19.85 0.0M
2022-09-27 19.59 19.71 19.36 19.59 0.0M
2022-09-26 19.24 20.27 19.24 19.47 0.1M
2022-09-23 18.75 19.53 18.75 19.26 0.1M
2022-09-22 18.94 19.15 18.18 19.01 0.1M
2022-09-21 19.39 19.49 18.82 18.88 0.0M
2022-09-20 19.42 19.81 19.11 19.28 0.0M
2022-09-19 19.30 19.91 19.27 19.75 0.0M
2022-09-16 19.38 19.79 18.59 19.58 0.3M
2022-09-15 21.14 21.48 19.40 19.53 0.1M
2022-09-14 21.14 21.16 20.49 21.14 0.1M
2022-09-13 20.95 21.44 20.92 21.01 0.1M
2022-09-12 20.23 21.41 20.13 21.36 0.1M
2022-09-09 20.24 20.30 19.65 20.07 0.0M
2022-09-08 19.83 20.23 19.58 20.19 0.0M
2022-09-07 20.07 20.97 19.70 19.99 0.1M
2022-09-06 21.18 21.20 19.63 20.16 0.1M
2022-09-02 21.76 21.90 21.03 21.21 0.0M
2022-09-01 22.05 23.10 21.13 21.85 0.1M
2022-08-31 22.56 22.62 22.16 22.23 0.0M
2022-08-30 22.69 22.69 22.17 22.62 0.0M
2022-08-29 22.75 22.92 22.31 22.73 0.0M
2022-08-26 23.56 23.83 22.99 23.02 0.0M
2022-08-25 23.11 23.74 23.11 23.64 0.0M
2022-08-24 23.50 23.53 23.10 23.23 0.0M
2022-08-23 24.12 24.14 23.48 23.53 0.0M
2022-08-22 24.54 24.80 24.05 24.12 0.0M
2022-08-19 24.48 25.16 24.46 24.92 0.1M
2022-08-18 24.07 25.11 23.75 24.84 0.0M
2022-08-17 24.21 24.31 23.46 24.04 0.0M
2022-08-16 24.75 24.78 24.29 24.53 0.0M
2022-08-15 24.31 24.96 24.02 24.87 0.0M
2022-08-12 24.78 24.96 24.09 24.53 0.1M
2022-08-11 24.57 24.74 24.16 24.65 0.0M
2022-08-10 24.55 24.91 23.92 24.27 0.1M
2022-08-09 25.72 26.11 23.89 24.14 0.1M
2022-08-08 25.72 26.20 25.44 25.79 0.1M
2022-08-05 27.69 27.69 24.59 25.86 0.1M
2022-08-04 28.48 28.59 28.09 28.29 0.0M
2022-08-03 28.59 28.88 28.36 28.69 0.0M
2022-08-02 28.39 29.28 28.25 28.32 0.0M
2022-08-01 27.50 28.56 27.31 28.49 0.0M
2022-07-29 27.25 27.96 27.14 27.75 0.0M
2022-07-28 26.78 27.47 26.63 27.32 0.0M
2022-07-27 27.02 27.03 26.26 26.72 0.0M
2022-07-26 27.09 27.48 26.81 26.86 0.0M
2022-07-25 27.25 27.42 26.82 27.35 0.0M
2022-07-22 27.60 28.01 26.70 26.99 0.0M
2022-07-21 27.38 27.70 26.83 27.70 0.0M
2022-07-20 26.29 27.72 26.21 27.38 0.1M
2022-07-19 25.25 26.72 25.25 26.15 0.1M
2022-07-18 25.10 25.60 24.75 24.89 0.1M
2022-07-15 24.18 25.16 23.87 24.95 0.0M
2022-07-14 24.23 24.32 23.29 23.78 0.0M
2022-07-13 24.49 24.71 24.21 24.52 0.0M
2022-07-12 24.60 24.96 24.27 24.70 0.1M
2022-07-11 25.63 25.68 24.08 24.16 0.0M
2022-07-08 25.76 26.67 25.52 25.68 0.0M
2022-07-07 25.73 26.12 25.37 25.73 0.0M
2022-07-06 26.26 26.26 25.41 25.73 0.0M
2022-07-05 25.83 26.52 25.44 26.35 0.1M
2022-07-01 25.40 26.42 25.04 26.01 0.1M
2022-06-30 25.79 26.83 25.35 25.57 0.0M
2022-06-29 26.38 26.49 25.81 26.09 0.0M
2022-06-28 27.30 27.39 26.20 26.27 0.1M
2022-06-27 28.15 28.15 27.20 27.30 0.1M
2022-06-24 26.80 28.20 26.80 28.08 0.2M
2022-06-23 26.03 26.80 26.03 26.79 0.0M
2022-06-22 25.62 26.35 25.38 26.03 0.0M
2022-06-21 25.51 27.08 25.27 25.90 0.1M
2022-06-17 25.37 25.43 24.32 25.38 0.2M
2022-06-16 25.85 25.85 24.09 24.28 0.1M
2022-06-15 26.76 27.29 26.25 26.50 0.0M
2022-06-14 26.27 26.93 25.94 26.60 0.1M
2022-06-13 25.99 26.36 25.76 26.05 0.1M
2022-06-10 27.29 27.29 26.46 26.46 0.0M
2022-06-09 27.46 27.71 27.26 27.49 0.0M
2022-06-08 27.53 27.73 27.29 27.42 0.0M
2022-06-07 26.81 27.60 26.50 27.48 0.0M
2022-06-06 26.99 27.19 26.57 27.11 0.1M
2022-06-03 27.64 27.64 26.72 26.91 0.0M
2022-06-02 27.02 27.73 27.02 27.68 0.0M
2022-06-01 26.97 27.32 26.52 27.10 0.0M
2022-05-31 26.96 27.11 26.38 26.80 0.1M
2022-05-27 26.96 27.30 26.67 26.93 0.0M
2022-05-26 26.89 27.20 26.46 26.62 0.0M
2022-05-25 26.10 26.86 26.10 26.67 0.0M
2022-05-24 26.48 26.76 25.71 26.38 0.0M
2022-05-23 26.74 27.00 26.21 26.87 0.0M
2022-05-20 27.37 27.37 26.00 26.52 0.1M
2022-05-19 26.85 27.11 26.49 26.87 0.1M
2022-05-18 27.70 28.07 27.13 27.20 0.1M
2022-05-17 27.40 28.01 27.30 27.94 0.0M
2022-05-16 27.30 27.32 26.78 26.95 0.0M
2022-05-13 27.22 27.85 26.95 27.58 0.0M
2022-05-12 26.09 27.31 26.09 27.17 0.0M
2022-05-11 27.61 27.98 26.24 26.40 0.1M
2022-05-10 28.35 28.65 27.00 27.43 0.1M
2022-05-09 27.28 28.65 27.25 27.96 0.1M
2022-05-06 28.09 28.86 27.01 27.82 0.1M
2022-05-05 29.58 29.58 27.02 27.37 0.0M
2022-05-04 29.53 29.84 28.58 29.59 0.0M
2022-05-03 29.67 30.18 29.03 29.25 0.0M
2022-05-02 29.50 30.75 28.53 29.90 0.1M
2022-04-29 29.57 30.32 28.70 29.50 0.1M
2022-04-28 29.13 30.16 28.90 29.99 0.0M
2022-04-27 29.02 29.92 28.86 28.95 0.1M
2022-04-26 29.94 29.94 29.07 29.08 0.0M
2022-04-25 29.71 30.09 29.18 29.99 0.0M
2022-04-22 30.04 30.34 29.68 30.03 0.0M
2022-04-21 30.27 30.52 29.85 30.04 0.0M
2022-04-20 30.44 30.57 29.93 29.93 0.0M
2022-04-19 29.94 30.41 29.89 30.10 0.0M
2022-04-18 29.95 30.31 29.73 30.08 0.0M
2022-04-14 30.46 30.54 29.85 29.88 0.0M
2022-04-13 29.90 30.69 29.75 30.33 0.0M
2022-04-12 29.60 30.16 29.60 29.95 0.0M
2022-04-11 30.25 30.25 29.28 29.34 0.1M
2022-04-08 30.11 30.11 29.65 29.71 0.0M
2022-04-07 30.08 30.28 29.50 30.01 0.1M
2022-04-06 30.50 30.69 29.93 29.98 0.1M
2022-04-05 31.60 31.68 30.58 30.65 0.1M
2022-04-04 31.46 31.57 31.28 31.41 0.0M
2022-04-01 31.32 31.90 31.07 31.43 0.1M
2022-03-31 31.03 31.57 31.00 31.24 0.1M
2022-03-30 32.16 32.20 31.09 31.20 0.0M
2022-03-29 32.41 32.73 31.53 32.13 0.1M
2022-03-28 31.97 32.37 31.62 32.09 0.0M
2022-03-25 32.29 32.29 31.00 32.07 0.1M
2022-03-24 33.70 33.70 31.70 32.04 0.1M
2022-03-23 33.84 34.32 33.47 33.71 0.1M
2022-03-22 33.92 34.39 33.38 34.22 0.0M
2022-03-21 33.92 34.07 33.24 33.60 0.0M
2022-03-18 33.18 33.92 33.09 33.92 0.1M
2022-03-17 32.39 33.50 32.39 33.50 0.0M
2022-03-16 32.25 32.89 31.67 32.76 0.1M
2022-03-15 32.11 32.37 31.28 32.05 0.1M
2022-03-14 31.76 31.91 31.09 31.84 0.1M
2022-03-11 32.53 32.65 31.63 31.66 0.1M
2022-03-10 32.00 32.65 31.69 32.58 0.0M
2022-03-09 32.58 32.61 32.06 32.24 0.1M
2022-03-08 32.20 32.60 31.95 32.21 0.0M
2022-03-07 32.97 33.30 32.24 32.24 0.0M
2022-03-04 32.57 32.84 32.20 32.81 0.0M
2022-03-03 33.50 33.58 32.80 32.86 0.0M
2022-03-02 32.74 33.58 32.51 33.50 0.0M
2022-03-01 33.34 33.78 32.39 32.59 0.1M
2022-02-28 33.24 33.65 32.68 33.23 0.1M
2022-02-25 33.40 33.40 32.94 33.26 0.0M
2022-02-24 31.08 33.57 31.06 33.50 0.1M
2022-02-23 31.59 32.28 31.43 31.73 0.1M
2022-02-22 29.90 32.30 29.75 31.39 0.1M
2022-02-18 32.57 33.59 29.75 29.90 0.2M
2022-02-17 36.20 36.79 35.44 36.11 0.1M
2022-02-16 35.44 36.53 35.15 36.51 0.1M
2022-02-15 35.24 35.96 35.24 35.44 0.0M
2022-02-14 35.51 36.42 34.73 34.86 0.0M
2022-02-11 34.50 36.14 34.50 35.55 0.1M
2022-02-10 35.15 35.26 33.85 34.33 0.1M
2022-02-09 35.37 35.64 34.89 35.35 0.0M
2022-02-08 34.57 35.32 34.57 35.06 0.0M
2022-02-07 33.92 34.71 33.76 34.40 0.1M
2022-02-04 34.00 34.33 33.12 33.80 0.0M
2022-02-03 35.10 35.10 33.89 33.89 0.0M
2022-02-02 35.51 35.67 34.82 35.16 0.0M
2022-02-01 35.77 35.77 34.89 35.67 0.0M
2022-01-31 34.55 35.69 33.47 35.49 0.0M
2022-01-28 34.00 37.40 33.50 34.58 0.0M
2022-01-27 34.54 35.00 33.88 34.00 0.0M
2022-01-26 35.92 36.39 34.27 34.42 0.0M
2022-01-25 35.58 35.85 34.85 35.38 0.0M
2022-01-24 34.97 36.37 34.50 36.14 0.1M
2022-01-21 35.03 36.10 34.80 35.01 0.1M
2022-01-20 36.40 37.01 35.28 35.34 0.0M
2022-01-19 37.50 37.50 36.40 36.51 0.0M
2022-01-18 38.89 38.97 37.16 37.23 0.0M
2022-01-14 38.86 39.29 38.72 39.17 0.0M
2022-01-13 38.74 39.53 38.06 39.04 0.2M
2022-01-12 39.02 39.13 38.08 38.15 0.0M
2022-01-11 38.64 39.26 38.39 39.02 0.0M
2022-01-10 38.78 39.25 38.05 38.91 0.0M
2022-01-07 39.42 39.66 38.69 38.74 0.0M
2022-01-06 40.12 40.52 39.17 39.31 0.0M
2022-01-05 40.71 41.35 40.13 40.22 0.1M
2022-01-04 40.79 41.55 40.53 40.83 0.1M
2022-01-03 40.67 41.51 39.84 40.64 0.1M