UVAT Tech

3580
🏛️ taiwan →
62.80
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
2021-12-30 61.00 61.00 59.30 59.40 0.0M
2021-12-29 59.50 60.20 58.80 60.00 0.0M
2021-12-28 58.40 59.40 58.40 58.70 0.0M
2021-12-27 58.90 59.10 58.70 59.10 0.0M
2021-12-24 60.00 60.40 58.60 58.90 0.0M
2021-12-23 63.00 63.00 59.20 59.70 0.0M
2021-12-22 58.90 60.80 58.90 60.30 0.0M
2021-12-21 57.60 58.10 57.40 58.00 0.0M
2021-12-20 56.10 58.50 55.40 57.70 0.0M
2021-12-17 56.60 57.30 55.80 56.10 0.0M
2021-12-16 57.80 58.10 56.70 56.70 0.0M
2021-12-15 57.10 58.20 57.10 57.80 0.0M
2021-12-14 59.30 59.60 57.00 57.30 0.0M
2021-12-13 62.60 62.70 60.20 60.20 0.0M
2021-12-10 61.20 62.50 60.90 61.80 0.0M
2021-12-09 62.70 63.60 61.20 61.60 0.0M
2021-12-08 62.00 64.30 60.50 61.30 0.0M
2021-12-07 58.20 62.00 55.10 62.00 0.0M
2021-12-06 56.40 57.00 55.50 57.00 0.0M
2021-12-03 56.30 57.80 56.30 56.70 0.0M
2021-12-02 55.50 57.90 55.10 56.50 0.0M
2021-12-01 56.20 56.20 54.80 55.40 0.0M
2021-11-30 53.20 55.70 53.20 54.90 0.0M
2021-11-29 51.20 54.00 51.20 52.80 0.0M
2021-11-26 54.50 54.50 51.80 52.80 0.0M
2021-11-25 55.50 55.50 54.60 54.60 0.0M
2021-11-24 54.60 55.90 54.60 54.60 0.0M
2021-11-23 56.60 56.60 54.80 55.00 0.0M
2021-11-22 55.00 56.50 54.80 56.00 0.0M
2021-11-19 54.70 56.80 54.70 54.80 0.0M
2021-11-18 55.00 55.80 54.40 54.90 0.0M
2021-11-17 55.90 56.60 55.20 55.70 0.0M
2021-11-16 58.50 59.00 55.90 56.10 0.0M
2021-11-15 53.50 58.40 53.20 58.20 0.0M
2021-11-12 52.80 54.50 52.80 53.10 0.0M
2021-11-11 54.20 55.50 53.50 53.70 0.0M
2021-11-10 51.50 55.00 51.50 54.20 0.0M
2021-11-09 50.90 52.30 50.90 51.70 0.0M
2021-11-08 49.00 51.00 49.00 50.90 0.0M
2021-11-05 49.65 49.80 48.10 49.65 0.0M
2021-11-04 50.60 51.40 50.10 50.40 0.0M
2021-11-03 49.40 50.40 49.25 50.40 0.0M
2021-11-02 52.00 52.40 49.40 49.60 0.0M
2021-11-01 48.50 51.50 48.50 51.30 0.0M
2021-10-29 48.05 49.15 48.05 48.50 0.0M
2021-10-28 48.80 48.80 48.05 48.05 0.0M
2021-10-27 48.20 48.85 47.80 48.25 0.0M
2021-10-26 47.80 49.00 47.10 47.90 0.0M
2021-10-25 47.50 48.20 47.20 48.15 0.0M
2021-10-22 46.20 47.80 45.60 47.50 0.0M
2021-10-21 46.50 46.50 45.30 45.40 0.0M
2021-10-20 44.70 46.30 44.70 45.90 0.0M
2021-10-19 44.00 45.40 44.00 44.60 0.0M
2021-10-18 45.60 46.10 44.00 44.25 0.0M
2021-10-15 43.50 45.60 43.50 45.00 0.0M
2021-10-14 42.70 43.30 42.20 43.00 0.0M
2021-10-13 44.10 44.10 42.20 42.70 0.0M
2021-10-12 44.00 44.30 43.10 43.70 0.0M
2021-10-08 44.95 45.30 44.25 44.40 0.0M
2021-10-07 43.60 46.20 43.60 44.90 0.0M
2021-10-06 43.30 44.50 42.35 42.45 0.0M
2021-10-05 42.30 43.80 41.70 43.55 0.0M
2021-10-04 46.10 46.10 42.10 43.00 0.0M
2021-10-01 48.10 48.10 45.75 45.75 0.0M
2021-09-30 48.70 48.70 47.50 48.10 0.0M
2021-09-29 49.20 49.50 48.70 48.70 0.0M
2021-09-28 50.10 50.20 49.65 49.80 0.0M
2021-09-27 50.80 50.80 50.00 50.30 0.0M
2021-09-24 51.50 52.10 50.30 51.10 0.0M
2021-09-23 49.20 52.80 49.20 50.60 0.0M
2021-09-22 50.80 50.80 48.80 49.50 0.0M
2021-09-17 50.60 50.90 50.00 50.40 0.0M
2021-09-16 50.30 51.70 50.30 50.60 0.0M
2021-09-15 51.10 51.10 50.00 50.60 0.0M
2021-09-14 52.60 52.60 51.00 51.10 0.0M
2021-09-13 53.70 53.70 51.80 52.50 0.0M
2021-09-10 53.00 54.60 52.70 53.00 0.0M
2021-09-09 50.10 53.30 50.10 52.90 0.0M
2021-09-08 51.50 51.50 49.65 50.10 0.0M
2021-09-07 52.80 52.80 50.30 51.00 0.0M
2021-09-06 54.30 54.30 52.10 52.20 0.0M
2021-09-03 55.00 56.00 54.10 54.40 0.0M
2021-09-02 56.20 56.80 54.30 54.90 0.0M
2021-09-01 55.70 56.50 54.70 56.20 0.0M
2021-08-31 54.00 56.70 54.00 54.70 0.0M
2021-08-30 53.30 54.50 53.00 54.00 0.0M
2021-08-27 52.70 54.00 52.60 53.00 0.0M
2021-08-26 54.30 55.20 51.90 53.20 0.0M
2021-08-25 51.40 54.20 51.40 54.20 0.0M
2021-08-24 52.90 52.90 51.00 51.90 0.0M
2021-08-23 50.40 53.00 50.40 52.50 0.0M
2021-08-20 50.80 51.20 48.50 50.40 0.0M
2021-08-19 52.30 53.70 49.90 49.90 0.0M
2021-08-18 46.45 52.30 46.45 52.30 0.0M
2021-08-17 51.10 51.10 48.05 48.35 0.0M
2021-08-16 53.00 53.50 49.95 51.00 0.0M
2021-08-13 54.80 54.80 51.50 53.50 0.0M
2021-08-12 53.00 54.00 52.20 53.00 0.0M
2021-08-11 55.70 55.70 51.00 52.50 0.0M
2021-08-10 57.70 57.70 55.50 55.90 0.0M
2021-08-09 59.00 59.00 56.90 57.00 0.0M
2021-08-06 59.40 59.50 58.10 58.50 0.0M
2021-08-05 59.80 61.00 58.50 59.20 0.0M
2021-08-04 59.80 59.80 58.60 58.70 0.0M
2021-08-03 59.90 60.80 58.50 59.50 0.0M
2021-08-02 60.50 60.80 58.90 59.90 0.0M
2021-07-30 60.70 62.40 59.70 60.40 0.0M
2021-07-29 60.80 61.90 59.10 60.70 0.0M
2021-07-28 60.90 61.90 58.00 60.40 0.0M
2021-07-27 66.00 66.00 61.90 62.10 0.0M
2021-07-26 64.00 65.40 63.00 64.90 0.0M
2021-07-23 64.50 65.00 62.50 63.50 0.0M
2021-07-22 63.00 64.10 62.10 62.50 0.0M
2021-07-21 65.30 65.30 61.90 62.20 0.0M
2021-07-20 64.50 65.80 63.10 64.00 0.0M
2021-07-19 66.40 68.30 65.50 65.50 0.0M
2021-07-16 63.20 67.40 63.10 66.20 0.0M
2021-07-15 65.10 65.40 63.60 64.70 0.0M
2021-07-14 68.50 68.50 63.50 65.00 0.0M
2021-07-13 61.00 66.00 60.90 66.00 0.0M
2021-07-12 57.20 60.00 56.00 60.00 0.0M
2021-07-09 55.00 57.00 55.00 56.70 0.0M
2021-07-08 57.70 57.70 55.20 55.70 0.0M
2021-07-07 57.10 57.70 56.50 57.00 0.0M
2021-07-06 60.80 60.80 57.10 57.10 0.0M
2021-07-05 58.40 59.90 58.30 59.50 0.0M
2021-07-02 59.80 59.80 57.60 58.00 0.0M
2021-07-01 56.90 60.20 56.90 58.50 0.0M
2021-06-30 58.30 58.40 56.60 56.90 0.0M
2021-06-29 60.40 60.40 58.40 58.40 0.0M
2021-06-28 61.00 61.00 59.40 60.00 0.0M
2021-06-25 61.30 62.80 60.70 60.90 0.0M
2021-06-24 60.50 61.70 60.30 60.50 0.0M
2021-06-23 60.00 61.40 60.00 60.10 0.0M
2021-06-22 61.90 61.90 60.00 60.00 0.0M
2021-06-21 62.00 62.10 59.50 60.00 0.0M
2021-06-18 64.90 65.10 62.40 62.40 0.0M
2021-06-17 62.50 64.60 62.40 63.80 0.0M
2021-06-16 64.50 65.20 62.50 62.50 0.0M
2021-06-15 64.90 65.10 63.00 64.10 0.0M
2021-06-11 66.70 67.20 63.90 63.90 0.0M
2021-06-10 66.00 66.40 64.40 65.90 0.0M
2021-06-09 66.40 66.60 63.20 65.50 0.0M
2021-06-08 66.70 68.00 65.50 65.50 0.0M
2021-06-07 64.50 67.40 63.00 66.70 0.0M
2021-06-04 65.80 66.90 64.70 64.90 0.0M
2021-06-03 65.50 67.80 65.50 65.80 0.0M
2021-06-02 68.80 68.80 65.00 65.00 0.0M
2021-06-01 69.00 69.00 67.30 67.30 0.0M
2021-05-31 66.00 69.30 65.40 67.80 0.0M
2021-05-28 62.50 65.50 62.00 65.50 0.0M
2021-05-27 60.10 62.20 59.50 61.80 0.0M
2021-05-26 60.40 61.30 59.60 60.10 0.0M
2021-05-25 60.60 61.50 59.50 60.00 0.0M
2021-05-24 55.70 59.50 55.70 59.10 0.0M
2021-05-21 56.50 57.90 55.90 57.60 0.0M
2021-05-20 55.50 56.10 54.50 55.60 0.0M
2021-05-19 54.40 56.30 52.90 55.20 0.0M
2021-05-18 49.40 53.50 49.30 53.50 0.0M
2021-05-17 48.70 53.00 48.70 48.70 0.0M
2021-05-14 56.00 58.00 53.70 54.10 0.0M
2021-05-13 51.10 56.50 50.20 54.50 0.0M
2021-05-12 58.00 61.30 53.10 54.50 0.0M
2021-05-11 64.00 64.00 58.90 59.00 0.0M
2021-05-10 66.00 66.60 64.30 65.40 0.0M
2021-05-07 62.00 66.50 61.50 65.20 0.0M
2021-05-06 63.10 63.80 60.30 61.30 0.0M
2021-05-05 63.20 66.20 62.10 62.10 0.0M
2021-05-04 68.00 69.20 61.20 63.20 0.0M
2021-05-03 71.60 73.50 66.20 67.90 0.0M
2021-04-29 73.70 74.90 72.20 72.30 0.0M
2021-04-28 75.00 75.00 72.00 72.70 0.0M
2021-04-27 77.70 77.70 74.50 75.00 0.0M
2021-04-26 76.50 79.60 75.10 75.50 0.0M
2021-04-23 72.40 74.90 71.60 73.20 0.0M
2021-04-22 77.00 77.20 70.10 72.40 0.0M
2021-04-21 76.00 77.20 75.20 75.80 0.0M
2021-04-20 73.00 77.40 72.60 76.00 0.0M
2021-04-19 73.40 74.90 72.70 73.40 0.0M
2021-04-16 73.10 74.90 71.00 72.10 0.0M
2021-04-15 72.00 72.10 70.10 70.30 0.0M
2021-04-14 71.50 71.70 65.10 71.20 0.0M
2021-04-13 76.20 76.40 68.60 70.10 0.0M
2021-04-12 77.30 79.70 75.60 76.20 0.0M
2021-04-09 74.50 78.20 73.20 77.00 0.0M
2021-04-08 70.50 76.00 70.50 74.50 0.0M
2021-04-07 74.80 77.20 69.00 70.50 0.0M
2021-04-06 65.80 70.20 65.60 70.20 0.0M
2021-04-01 63.70 66.50 63.70 63.90 0.0M
2021-03-31 62.90 65.50 62.30 63.70 0.0M
2021-03-30 61.80 63.00 61.50 62.80 0.0M
2021-03-29 63.00 63.90 61.80 62.00 0.0M
2021-03-26 60.80 64.90 60.10 62.50 0.0M
2021-03-25 61.10 62.80 60.30 60.40 0.0M
2021-03-24 62.00 63.00 61.00 61.00 0.0M
2021-03-23 62.00 64.00 60.40 62.70 0.0M
2021-03-22 61.50 65.10 60.70 62.80 0.0M
2021-03-19 53.20 59.40 53.20 59.40 0.0M
2021-03-18 54.30 54.70 53.50 54.00 0.0M
2021-03-17 52.90 56.00 52.80 54.50 0.0M
2021-03-16 53.50 53.50 52.20 52.30 0.0M
2021-03-15 53.00 53.50 51.90 52.70 0.0M
2021-03-12 54.70 55.00 53.20 53.40 0.0M
2021-03-11 54.40 54.60 53.50 54.50 0.0M
2021-03-10 52.30 55.40 51.60 54.20 0.0M
2021-03-09 50.00 51.00 49.80 50.90 0.0M
2021-03-08 50.20 51.30 50.00 50.30 0.0M
2021-03-05 49.90 50.50 49.20 50.00 0.0M
2021-03-04 51.40 52.60 50.10 50.60 0.0M
2021-03-03 51.90 52.30 49.95 51.40 0.0M
2021-03-02 53.60 53.70 51.60 51.60 0.0M
2021-02-26 51.80 53.60 51.80 53.20 0.0M
2021-02-25 53.30 53.30 51.60 52.60 0.0M
2021-02-24 53.60 54.00 51.80 52.00 0.0M
2021-02-23 57.40 57.40 54.00 54.00 0.0M
2021-02-22 57.30 58.70 55.60 56.40 0.0M
2021-02-19 50.70 55.70 50.30 55.60 0.0M
2021-02-18 51.10 51.40 50.30 50.70 0.0M
2021-02-17 52.40 52.40 51.00 51.10 0.0M
2021-02-05 52.10 52.30 50.90 51.00 0.0M
2021-02-04 51.10 52.00 51.10 52.00 0.0M
2021-02-03 52.40 52.90 50.80 51.00 0.0M
2021-02-02 51.80 52.50 50.80 52.50 0.0M
2021-02-01 50.10 51.00 47.90 51.00 0.0M
2021-01-29 52.40 53.00 50.10 50.10 0.0M
2021-01-28 52.00 53.00 51.70 52.40 0.0M
2021-01-27 54.00 54.30 53.10 53.30 0.0M
2021-01-26 53.90 55.90 53.00 53.00 0.0M
2021-01-25 57.00 57.00 53.00 53.70 0.0M
2021-01-22 50.00 54.50 50.00 54.40 0.0M
2021-01-21 51.30 53.20 50.10 51.00 0.0M
2021-01-20 56.00 56.10 50.60 50.60 0.0M
2021-01-19 58.90 58.90 56.00 56.10 0.0M
2021-01-18 57.30 58.70 54.60 58.00 0.0M
2021-01-15 60.00 60.50 57.00 57.00 0.0M
2021-01-14 58.00 59.10 55.00 58.00 0.0M
2021-01-13 58.30 59.30 57.50 58.00 0.0M
2021-01-12 59.70 61.20 57.30 57.50 0.0M
2021-01-11 59.50 61.50 58.90 60.80 0.0M
2021-01-08 60.50 62.00 58.60 59.60 0.0M
2021-01-07 60.00 61.80 59.40 60.50 0.0M
2021-01-06 64.10 65.00 58.50 59.00 0.0M
2021-01-05 63.60 65.50 63.40 64.10 0.0M
2021-01-04 61.60 64.50 61.00 63.20 0.0M