Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,420.45 +419.19 (+0.69%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Unictron Technologies Corporation (6792.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 81.40 | 81.90 | 80.90 | 80.90 | 80.90 | 30,000 |
| 26 Jun 2024 | 81.70 | 82.00 | 81.50 | 81.50 | 81.50 | 28,030 |
| 25 Jun 2024 | 82.90 | 82.90 | 81.50 | 81.60 | 81.60 | 31,000 |
| 24 Jun 2024 | 82.00 | 82.80 | 81.90 | 82.00 | 82.00 | 17,029 |
| 21 Jun 2024 | 82.60 | 83.30 | 82.40 | 82.40 | 82.40 | 60,076 |
| 20 Jun 2024 | 82.90 | 83.00 | 82.20 | 82.40 | 82.40 | 21,018 |
| 19 Jun 2024 | 82.90 | 83.00 | 82.10 | 82.10 | 82.10 | 45,050 |
| 18 Jun 2024 | 82.00 | 82.50 | 81.60 | 82.00 | 82.00 | 20,000 |
| 17 Jun 2024 | 81.90 | 82.50 | 81.40 | 82.10 | 82.10 | 30,100 |
| 14 Jun 2024 | 81.50 | 81.60 | 81.00 | 81.30 | 81.30 | 38,000 |
| 13 Jun 2024 | 81.70 | 81.70 | 81.10 | 81.30 | 81.30 | 20,045 |
| 12 Jun 2024 | 81.10 | 81.50 | 80.90 | 80.90 | 80.90 | 19,107 |
| 11 Jun 2024 | 81.40 | 81.40 | 81.00 | 81.00 | 81.00 | 24,300 |
| 07 Jun 2024 | 83.50 | 83.70 | 81.80 | 81.80 | 81.80 | 27,300 |
| 06 Jun 2024 | 84.10 | 84.10 | 82.70 | 82.70 | 82.70 | 62,018 |
| 05 Jun 2024 | 81.60 | 83.90 | 81.60 | 83.20 | 83.20 | 116,050 |
| 04 Jun 2024 | 80.60 | 81.50 | 80.20 | 81.30 | 81.30 | 54,020 |
| 03 Jun 2024 | 80.70 | 81.00 | 80.40 | 80.70 | 80.70 | 22,011 |
| 31 May 2024 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | 17,000 |
| 30 May 2024 | 81.60 | 81.80 | 81.00 | 81.00 | 81.00 | 77,010 |
| 29 May 2024 | 81.50 | 82.40 | 81.00 | 81.80 | 81.80 | 22,010 |
| 28 May 2024 | 80.80 | 82.40 | 80.80 | 81.50 | 81.50 | 49,000 |
| 27 May 2024 | 80.30 | 81.50 | 80.30 | 81.50 | 81.50 | 47,032 |
| 24 May 2024 | 80.00 | 80.10 | 79.80 | 80.10 | 80.10 | 31,000 |
| 23 May 2024 | 79.90 | 80.00 | 79.60 | 79.70 | 79.70 | 20,000 |
| 22 May 2024 | 80.20 | 81.10 | 80.20 | 80.30 | 80.30 | 28,000 |
| 21 May 2024 | 79.60 | 80.20 | 79.60 | 80.20 | 80.20 | 21,033 |
| 20 May 2024 | 80.60 | 80.60 | 79.50 | 79.50 | 79.50 | 41,010 |
| 17 May 2024 | 80.60 | 80.90 | 79.00 | 79.40 | 79.40 | 62,000 |
| 16 May 2024 | 80.60 | 81.60 | 80.10 | 80.90 | 80.90 | 87,060 |
| 15 May 2024 | 80.20 | 80.60 | 79.80 | 80.20 | 80.20 | 54,087 |
| 14 May 2024 | 79.90 | 80.60 | 79.90 | 80.60 | 80.60 | 18,010 |
| 13 May 2024 | 79.70 | 81.40 | 78.60 | 81.00 | 81.00 | 84,010 |
| 10 May 2024 | 80.40 | 80.60 | 80.00 | 80.00 | 80.00 | 18,058 |
| 09 May 2024 | 78.60 | 80.70 | 78.60 | 80.70 | 80.70 | 37,010 |
| 08 May 2024 | 80.40 | 80.40 | 79.50 | 79.70 | 79.70 | 44,010 |
| 07 May 2024 | 80.30 | 81.80 | 80.10 | 80.30 | 80.30 | 56,010 |
| 06 May 2024 | 79.60 | 80.30 | 79.00 | 80.30 | 80.30 | 52,010 |
| 03 May 2024 | 79.90 | 80.50 | 79.30 | 79.30 | 79.30 | 47,000 |
| 02 May 2024 | 78.70 | 79.20 | 78.40 | 79.00 | 79.00 | 17,010 |
| 30 Apr 2024 | 79.10 | 79.80 | 78.50 | 78.60 | 78.60 | 138,010 |
| 29 Apr 2024 | 79.30 | 80.20 | 79.30 | 79.70 | 79.70 | 43,010 |
| 26 Apr 2024 | 79.20 | 79.50 | 79.10 | 79.40 | 79.40 | 34,000 |
| 25 Apr 2024 | 78.90 | 79.80 | 78.90 | 79.40 | 79.40 | 16,010 |
| 24 Apr 2024 | 78.20 | 80.00 | 78.20 | 79.80 | 79.80 | 49,015 |
| 23 Apr 2024 | 78.30 | 78.50 | 77.50 | 78.20 | 78.20 | 35,010 |
| 22 Apr 2024 | 76.80 | 77.80 | 76.80 | 77.70 | 77.70 | 58,000 |
| 19 Apr 2024 | 79.10 | 79.10 | 75.50 | 76.80 | 76.80 | 198,028 |
| 18 Apr 2024 | 79.00 | 79.60 | 78.80 | 79.20 | 79.20 | 75,012 |
| 17 Apr 2024 | 78.90 | 79.70 | 78.80 | 78.90 | 78.90 | 101,000 |
| 16 Apr 2024 | 81.10 | 81.10 | 78.80 | 78.90 | 78.90 | 244,020 |
| 15 Apr 2024 | 82.90 | 82.90 | 81.50 | 81.60 | 81.60 | 141,000 |
| 12 Apr 2024 | 83.10 | 83.30 | 82.50 | 82.90 | 82.90 | 103,003 |
| 11 Apr 2024 | 84.40 | 84.40 | 83.00 | 83.10 | 83.10 | 129,000 |
| 10 Apr 2024 | 85.40 | 85.80 | 84.30 | 84.40 | 84.40 | 92,000 |
| 09 Apr 2024 | 86.20 | 86.20 | 85.30 | 85.30 | 85.30 | 87,000 |
| 08 Apr 2024 | 86.00 | 87.00 | 86.00 | 86.20 | 86.20 | 68,015 |
| 03 Apr 2024 | 86.50 | 86.60 | 85.70 | 85.70 | 85.70 | 53,015 |
| 02 Apr 2024 | 87.00 | 87.70 | 85.60 | 86.50 | 86.50 | 134,199 |
| 01 Apr 2024 | 84.50 | 85.70 | 84.50 | 85.50 | 85.50 | 46,020 |
| 29 Mar 2024 | 85.10 | 85.30 | 84.70 | 84.30 | 84.30 | 79,000 |
| 28 Mar 2024 | 84.80 | 85.30 | 84.80 | 84.80 | 84.80 | 64,015 |
| 27 Mar 2024 | 84.90 | 85.20 | 84.70 | 84.80 | 84.80 | 101,010 |
| 26 Mar 2024 | 86.20 | 86.90 | 84.90 | 84.90 | 84.90 | 175,020 |
| 25 Mar 2024 | 85.20 | 86.00 | 85.10 | 85.30 | 85.30 | 65,015 |
| 22 Mar 2024 | 85.00 | 86.40 | 84.80 | 85.20 | 85.20 | 79,000 |
| 21 Mar 2024 | 85.30 | 85.50 | 85.00 | 85.00 | 85.00 | 51,000 |
| 20 Mar 2024 | 85.00 | 85.70 | 85.00 | 85.10 | 85.10 | 61,000 |
| 19 Mar 2024 | 85.30 | 85.90 | 84.90 | 85.00 | 85.00 | 73,000 |
| 18 Mar 2024 | 85.10 | 85.80 | 85.10 | 85.30 | 85.30 | 35,000 |
| 15 Mar 2024 | 85.70 | 86.00 | 85.00 | 85.10 | 85.10 | 77,000 |
| 14 Mar 2024 | 85.90 | 86.20 | 85.40 | 85.70 | 85.70 | 74,000 |
| 13 Mar 2024 | 88.20 | 88.20 | 85.90 | 85.90 | 85.90 | 57,024 |
| 12 Mar 2024 | 86.60 | 88.70 | 86.60 | 88.30 | 88.30 | 144,005 |
| 11 Mar 2024 | 86.00 | 87.30 | 85.00 | 87.30 | 87.30 | 101,005 |
| 08 Mar 2024 | 87.40 | 88.50 | 84.50 | 86.00 | 86.00 | 344,000 |
| 07 Mar 2024 | 86.50 | 88.50 | 86.50 | 87.50 | 87.50 | 238,015 |
| 06 Mar 2024 | 85.40 | 86.90 | 85.40 | 86.80 | 86.80 | 68,020 |
| 05 Mar 2024 | 86.20 | 86.70 | 85.00 | 85.10 | 85.10 | 219,015 |
| 04 Mar 2024 | 86.10 | 87.40 | 85.80 | 85.80 | 85.80 | 171,005 |
| 01 Mar 2024 | 87.30 | 87.40 | 85.70 | 85.70 | 85.70 | 215,004 |
| 29 Feb 2024 | 88.80 | 89.90 | 86.80 | 87.00 | 87.00 | 158,062 |
| 27 Feb 2024 | 90.50 | 91.30 | 88.70 | 88.80 | 88.80 | 69,010 |
| 26 Feb 2024 | 89.50 | 91.00 | 88.50 | 89.70 | 89.70 | 169,099 |
| 23 Feb 2024 | 87.50 | 90.10 | 87.30 | 88.20 | 88.20 | 150,105 |
| 22 Feb 2024 | 87.10 | 87.50 | 86.60 | 87.10 | 87.10 | 107,005 |
| 21 Feb 2024 | 86.40 | 87.20 | 86.20 | 86.60 | 86.60 | 67,005 |
| 20 Feb 2024 | 86.50 | 87.80 | 86.10 | 86.10 | 86.10 | 60,010 |
| 19 Feb 2024 | 87.30 | 87.50 | 86.40 | 86.50 | 86.50 | 108,000 |
| 16 Feb 2024 | 88.80 | 89.10 | 86.90 | 86.90 | 86.90 | 123,020 |
| 15 Feb 2024 | 88.60 | 88.60 | 87.40 | 88.20 | 88.20 | 56,000 |
| 05 Feb 2024 | 86.30 | 90.00 | 86.20 | 87.10 | 87.10 | 151,000 |
| 02 Feb 2024 | 86.00 | 87.50 | 85.70 | 86.70 | 86.70 | 159,099 |
| 01 Feb 2024 | 83.70 | 86.50 | 83.70 | 85.60 | 85.60 | 90,000 |
| 31 Jan 2024 | 84.00 | 84.60 | 83.70 | 83.80 | 83.80 | 19,016 |
| 30 Jan 2024 | 84.00 | 84.10 | 83.40 | 83.60 | 83.60 | 34,000 |
| 29 Jan 2024 | 83.00 | 83.30 | 82.70 | 83.10 | 83.10 | 46,000 |
| 26 Jan 2024 | 83.60 | 83.60 | 82.80 | 82.90 | 82.90 | 119,118 |
| 25 Jan 2024 | 85.20 | 85.30 | 83.60 | 83.60 | 83.60 | 85,135 |
| 24 Jan 2024 | 85.20 | 87.00 | 85.10 | 85.90 | 85.90 | 39,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.