Taiwan - Delayed Quote
TWD
Unitech Computer Co., Ltd. (2414.TW)
49.80
-0.30
(-0.60%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
51.10
51.10
49.50
49.80
49.80
106,425
Oct 30, 2026
50.70
50.90
49.75
50.10
50.10
151,000
Oct 29, 2026
51.10
51.20
50.60
51.10
51.10
101,000
Oct 28, 2026
52.00
52.00
51.10
51.30
51.30
83,000
Oct 27, 2026
50.80
51.80
50.80
51.40
51.40
152,037
Oct 23, 2026
51.30
51.30
51.30
51.30
51.30
-
Oct 22, 2026
51.40
51.90
51.20
51.30
51.30
127,042
Oct 21, 2026
51.50
51.90
51.10
51.30
51.30
145,062
Oct 20, 2026
51.30
51.90
51.30
51.40
51.40
171,117
Oct 19, 2026
51.90
52.20
51.60
51.60
51.60
183,000
Oct 16, 2026
52.00
52.30
52.00
52.20
52.20
59,011
Oct 15, 2026
52.10
52.20
51.80
51.90
51.90
126,182
Oct 14, 2026
51.90
52.50
51.90
52.20
52.20
181,079
Oct 13, 2026
52.00
52.70
51.80
52.00
52.00
259,040
Oct 12, 2026
52.80
53.50
52.20
52.20
52.20
340,454
Oct 8, 2026
54.20
54.20
53.90
53.90
53.90
76,016
Oct 7, 2026
53.90
54.00
53.50
54.00
54.00
156,881
Oct 6, 2026
53.50
53.90
53.30
53.90
53.90
150,556
Oct 5, 2026
53.20
53.20
52.50
53.10
53.10
145,011
Oct 2, 2026
52.80
53.00
52.70
52.80
52.80
94,000
Oct 1, 2026
53.30
53.30
52.80
53.20
53.20
46,000
Sep 30, 2026
53.20
53.30
52.90
53.30
53.30
82,001
Sep 29, 2026
52.90
53.20
52.70
53.10
53.10
92,040
Sep 24, 2026
53.10
53.20
52.80
52.90
52.90
49,000
Sep 23, 2026
53.10
53.20
52.80
53.10
53.10
79,010
Sep 22, 2026
53.20
53.20
52.70
53.10
53.10
82,014
Sep 21, 2026
53.50
53.50
52.50
52.90
52.90
141,010
Sep 18, 2026
53.00
53.30
52.20
53.30
53.30
112,151
Sep 17, 2026
52.30
52.90
52.30
52.60
52.60
87,552
Sep 16, 2026
52.50
52.50
52.00
52.10
52.10
100,052
Sep 15, 2026
52.40
52.80
52.20
52.50
52.50
127,000
Sep 14, 2026
53.40
53.40
52.40
52.70
52.70
83,001
Sep 11, 2026
52.50
53.50
52.40
53.00
53.00
225,754
Sep 10, 2026
52.80
52.90
52.30
52.60
52.60
114,000
Sep 9, 2026
52.50
53.10
52.50
52.80
52.80
291,500
Sep 8, 2026
52.00
52.00
51.60
51.70
51.70
142,000
Sep 7, 2026
52.70
52.70
51.80
52.10
52.10
118,216
Sep 4, 2026
52.30
52.50
52.10
52.50
52.50
49,603
Sep 3, 2026
52.50
52.80
52.10
52.40
52.40
100,000
Sep 2, 2026
52.40
52.50
52.20
52.40
52.40
85,000
Sep 1, 2026
51.60
52.60
51.60
52.30
52.30
87,000
Aug 31, 2026
51.90
52.10
51.60
51.80
51.80
116,000
Aug 28, 2026
52.10
52.50
51.90
51.90
51.90
148,000
Aug 27, 2026
52.80
52.80
52.00
52.10
52.10
95,010
Aug 26, 2026
51.80
52.60
51.60
52.20
52.20
181,674
Aug 25, 2026
51.80
52.30
51.70
51.70
51.70
158,002
Aug 24, 2026
52.20
52.60
51.60
52.50
52.50
257,015
Aug 21, 2026
52.00
52.40
51.80
52.30
52.30
175,220
Aug 20, 2026
52.10
52.40
51.80
52.30
52.30
177,702
Aug 19, 2026
52.40
52.40
51.70
51.90
51.90
268,000
Aug 18, 2026
53.20
53.20
51.80
52.40
52.40
283,001
Aug 17, 2026
53.30
53.40
52.40
52.70
52.70
447,003
Aug 14, 2026
52.80
53.70
51.90
53.30
53.30
413,059
Aug 13, 2026
53.00
53.00
52.50
52.80
52.80
239,031
Aug 12, 2026
51.70
52.80
51.50
52.80
52.80
605,406
Aug 11, 2026
53.20
54.30
51.30
51.90
51.90
1,935,207
Aug 10, 2026
55.10
57.40
55.00
56.70
56.70
501,052
Aug 7, 2026
55.80
57.10
55.00
55.70
55.70
613,454
Aug 6, 2026
55.20
57.00
54.60
56.50
56.50
2,637,071
Aug 5, 2026
60.10
61.50
60.10
60.60
60.60
391,100
Aug 4, 2026
56.70
59.70
56.70
59.60
59.60
425,761
Aug 3, 2026
58.30
58.40
56.90
57.30
57.30
260,034
Jul 31, 2026
55.70
58.00
55.70
58.00
58.00
412,000
Jul 30, 2026
55.90
56.10
54.00
54.70
54.70
324,002
Jul 29, 2026
56.60
56.60
53.40
55.30
55.30
472,100
Jul 28, 2026
56.50
56.90
55.70
55.90
55.90
346,100
Jul 27, 2026
55.70
57.80
54.90
57.20
57.20
348,030
Jul 24, 2026
54.50
56.30
54.10
55.70
55.70
355,001
Jul 23, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
54.40
54.90
53.20
54.50
54.50
571,261
Jul 22, 2026
57.40
58.00
56.90
57.30
54.30
975,161
Jul 21, 2026
56.30
57.20
56.00
56.90
53.92
457,892
Jul 20, 2026
59.10
59.20
55.60
56.30
53.35
866,001
Jul 17, 2026
61.10
61.20
59.60
60.00
56.86
478,000
Jul 16, 2026
63.30
63.90
61.70
61.80
58.56
452,617
Jul 15, 2026
62.70
64.90
62.40
64.60
61.22
684,230
Jul 14, 2026
61.80
63.80
60.40
63.60
60.27
1,117,249
Jul 13, 2026
66.20
67.70
62.50
63.80
60.46
1,155,065
Jul 9, 2026
61.10
62.00
60.80
61.60
58.37
229,017
Jul 8, 2026
62.10
62.20
60.50
61.10
57.90
329,020
Jul 7, 2026
61.70
62.60
60.50
61.30
58.09
295,354
Jul 6, 2026
61.50
63.50
61.50
61.70
58.47
351,000
Jul 3, 2026
60.10
61.70
60.10
61.50
58.28
248,033
Jul 2, 2026
59.90
61.00
59.50
61.00
57.81
406,030
Jul 1, 2026
60.40
60.90
59.00
59.10
56.01
342,072
Jun 30, 2026
59.10
60.50
59.10
60.30
57.14
248,466
Jun 29, 2026
58.40
59.50
58.30
59.10
56.01
401,300
Jun 26, 2026
59.60
60.00
58.70
58.70
55.63
573,393
Jun 25, 2026
60.30
61.60
60.10
60.10
56.95
367,028
Jun 24, 2026
60.30
61.80
60.10
60.50
57.33
411,403
Jun 23, 2026
63.80
64.40
61.00
61.20
58.00
448,496
Jun 22, 2026
63.50
64.40
61.80
63.30
59.99
467,075
Jun 18, 2026
61.50
63.30
61.50
62.80
59.51
675,156
Jun 17, 2026
60.20
60.90
59.40
60.70
57.52
368,050
Jun 16, 2026
61.30
62.40
60.20
60.20
57.05
762,311
Jun 15, 2026
61.70
62.50
60.30
60.80
57.62
825,703
Jun 12, 2026
65.00
65.00
60.10
61.20
58.00
2,182,948
Jun 11, 2026
62.40
63.00
58.40
63.00
59.70
3,169,136
Jun 10, 2026
57.00
62.50
56.90
57.50
54.49
2,466,219
Jun 9, 2026
51.80
56.90
51.80
56.90
53.92
1,506,768
Jun 8, 2026
50.40
52.00
50.20
51.80
49.09
376,562
Jun 5, 2026
53.90
54.00
52.30
52.80
50.04
620,185
Jun 4, 2026
52.30
53.90
52.30
53.30
50.51
559,610
Jun 3, 2026
52.30
52.40
51.80
52.20
49.47
320,100
Jun 2, 2026
52.40
52.40
51.40
51.80
49.09
264,314
Jun 1, 2026
50.80
51.90
50.80
51.50
48.80
356,686
May 29, 2026
50.50
51.50
50.50
50.80
48.14
221,100
May 28, 2026
51.20
51.30
50.20
50.40
47.76
312,005
May 27, 2026
50.50
51.30
50.50
51.20
48.52
313,683
May 26, 2026
50.10
50.70
50.10
50.50
47.86
315,052
May 25, 2026
50.50
51.50
49.90
50.00
47.38
423,505
May 22, 2026
50.10
50.50
49.70
50.20
47.57
309,040
May 21, 2026
50.00
50.40
49.60
50.10
47.48
440,655
May 20, 2026
47.90
49.35
47.50
49.30
46.72
396,200
May 19, 2026
49.05
49.05
48.00
48.00
45.49
251,110
May 18, 2026
48.30
49.30
47.70
49.10
46.53
299,189
May 15, 2026
49.20
49.60
48.25
48.30
45.77
494,005
May 14, 2026
48.20
49.25
48.20
48.70
46.15
424,975
May 13, 2026
47.30
48.20
47.25
48.20
45.68
242,292
May 12, 2026
48.15
48.15
47.10
47.65
45.16
360,238
May 11, 2026
48.00
49.15
47.30
47.90
45.39
440,001
May 8, 2026
48.25
49.90
48.20
48.90
46.34
539,182
May 7, 2026
49.30
49.30
47.65
48.30
45.77
799,741
May 6, 2026
46.60
48.10
46.60
48.00
45.49
766,535
May 5, 2026
46.20
46.30
46.00
46.10
43.69
129,345
May 4, 2026
45.70
46.50
45.50
46.25
43.83
280,184
Apr 30, 2026
45.75
45.80
45.45
45.70
43.31
122,200
Apr 29, 2026
45.90
45.90
45.50
45.75
43.35
73,080
Apr 28, 2026
45.10
45.80
45.00
45.65
43.26
136,100
Apr 27, 2026
46.20
46.20
45.20
45.35
42.98
190,112
Apr 24, 2026
45.60
46.00
45.25
46.00
43.59
117,146
Apr 23, 2026
46.55
46.55
44.80
46.00
43.59
326,146
Apr 22, 2026
45.35
46.60
45.35
46.55
44.11
488,912
Apr 21, 2026
45.35
45.45
45.00
45.20
42.83
145,730
Apr 20, 2026
45.65
45.80
45.20
45.35
42.98
223,050
Apr 17, 2026
45.80
45.85
44.45
45.30
42.93
214,010
Apr 16, 2026
45.20
45.75
45.20
45.65
43.26
376,540
Apr 15, 2026
44.90
45.15
44.70
45.05
42.69
320,100
Apr 14, 2026
45.00
45.15
44.45
44.65
42.31
210,078
Apr 13, 2026
44.70
44.90
44.40
44.70
42.36
429,000
Apr 10, 2026
43.50
45.15
43.15
44.70
42.36
592,618
Apr 9, 2026
43.40
43.40
43.10
43.25
40.99
136,000
Apr 8, 2026
43.20
43.45
43.00
43.30
41.03
146,000
Apr 7, 2026
42.80
42.90
42.60
42.65
40.42
94,505
Apr 2, 2026
43.15
43.35
42.90
42.90
40.65
85,052
Apr 1, 2026
43.40
43.40
42.95
43.05
40.80
73,174
Mar 31, 2026
43.15
43.15
42.60
42.65
40.42
272,315
Mar 30, 2026
43.00
43.20
43.00
43.15
40.89
125,633
Mar 27, 2026
43.35
43.60
43.20
43.40
41.13
94,200
Mar 26, 2026
43.60
43.60
43.20
43.35
41.08
101,046
Mar 25, 2026
43.65
43.75
43.30
43.40
41.13
112,088
Mar 24, 2026
43.55
43.55
42.95
43.35
41.08
162,077
Mar 23, 2026
43.40
43.50
43.05
43.20
40.94
197,010
Mar 20, 2026
44.10
44.20
43.80
43.95
41.65
141,751
Mar 19, 2026
44.25
44.30
44.00
44.10
41.79
151,001
Mar 18, 2026
44.35
44.60
44.00
44.30
41.98
253,835
Mar 17, 2026
43.85
44.50
43.85
44.10
41.79
252,068
Mar 16, 2026
44.30
44.40
43.75
43.90
41.60
433,380
Mar 13, 2026
43.50
44.35
43.50
44.25
41.93
443,070
Mar 12, 2026
43.40
43.60
43.25
43.60
41.32
484,010
Mar 11, 2026
42.95
43.55
42.90
43.40
41.13
832,685
Mar 10, 2026
41.00
41.20
40.70
40.90
38.76
153,270
Mar 9, 2026
41.00
41.15
40.15
40.65
38.52
409,101
Mar 6, 2026
41.55
42.10
41.50
42.10
39.90
109,100
Mar 5, 2026
41.35
42.10
41.35
41.75
39.56
163,050
Mar 4, 2026
41.70
41.70
41.05
41.20
39.04
293,005
Mar 3, 2026
42.10
42.25
41.85
42.00
39.80
269,678
Mar 2, 2026
43.10
43.10
42.00
42.20
39.99
249,304
Feb 26, 2026
42.80
43.10
42.55
43.10
40.84
258,480
Feb 25, 2026
42.70
42.70
42.20
42.70
40.46
198,156
Feb 24, 2026
42.25
42.60
42.25
42.55
40.32
176,036
Feb 23, 2026
42.00
42.20
41.90
42.20
39.99
300,350
Feb 11, 2026
42.45
42.50
41.55
41.80
39.61
231,065
Feb 10, 2026
42.00
42.50
41.60
41.85
39.66
315,513
Feb 9, 2026
40.80
40.80
40.50
40.70
38.57
43,125
Feb 6, 2026
40.55
40.80
40.30
40.65
38.52
75,000
Feb 5, 2026
40.70
40.80
40.50
40.65
38.52
65,000
Feb 4, 2026
40.90
40.90
40.60
40.70
38.57
47,000
Feb 3, 2026
40.50
40.75
40.50
40.60
38.47
93,035
Feb 2, 2026
40.65
40.65
40.40
40.45
38.33
118,600
Jan 30, 2026
41.05
41.05
40.75
40.85
38.71
126,040
Jan 29, 2026
41.10
41.15
40.80
41.00
38.85
73,448
Jan 28, 2026
41.30
41.30
40.90
41.10
38.95
69,513
Jan 27, 2026
41.00
41.15
40.85
41.00
38.85
92,871
Jan 26, 2026
41.15
41.35
40.70
40.85
38.71
229,000
Jan 23, 2026
41.15
41.40
41.05
41.15
39.00
94,876
Jan 22, 2026
40.75
41.30
40.70
40.95
38.81
140,043
Jan 21, 2026
40.80
40.85
40.60
40.70
38.57
95,203
Jan 20, 2026
41.10
41.10
40.85
40.90
38.76
111,030
Jan 19, 2026
41.20
41.20
40.90
41.00
38.85
160,000
Jan 16, 2026
41.30
41.30
41.00
41.20
39.04
80,103
Jan 15, 2026
41.25
41.30
40.90
41.10
38.95
41,002
Jan 14, 2026
41.35
41.50
41.10
41.20
39.04
88,000
Jan 13, 2026
41.00
41.25
40.85
41.20
39.04
115,203
Jan 12, 2026
41.25
41.25
40.90
40.90
38.76
113,000
Jan 9, 2026
40.55
41.00
40.45
40.80
38.66
82,040
Jan 8, 2026
40.60
40.60
40.40
40.55
38.43
98,378
Jan 7, 2026
40.55
40.65
40.45
40.60
38.47
107,001
Jan 6, 2026
40.50
40.70
40.40
40.55
38.43
104,225
Jan 5, 2026
40.70
40.70
40.30
40.45
38.33
100,075
Jan 2, 2026
40.95
40.95
39.80
40.65
38.52
123,187
Dec 31, 2025
40.90
41.05
40.85
40.90
38.76
65,201
Dec 30, 2025
41.05
41.05
40.85
40.90
38.76
42,200
Dec 29, 2025
41.10
41.10
41.00
41.05
38.90
67,111
Dec 26, 2025
41.05
41.25
40.85
41.10
38.95
53,002
Dec 24, 2025
41.30
41.30
41.05
41.05
38.90
37,025
Dec 23, 2025
41.35
41.35
41.00
41.25
39.09
63,257
Dec 22, 2025
41.25
41.60
41.20
41.30
39.14
86,020
Dec 19, 2025
41.25
41.50
41.15
41.25
39.09
76,646
Dec 18, 2025
40.90
41.20
40.05
41.15
39.00
242,091
Dec 17, 2025
41.00
41.25
40.85
41.00
38.85
85,016
Dec 16, 2025
41.00
41.05
40.80
40.90
38.76
114,020
Dec 15, 2025
41.20
41.20
41.05
41.05
38.90
70,001
Dec 12, 2025
41.75
41.75
41.20
41.25
39.09
54,000
Dec 11, 2025
41.15
41.20
40.90
41.10
38.95
103,000
Dec 10, 2025
41.45
41.55
41.20
41.30
39.14
51,020
Dec 9, 2025
41.70
41.85
41.10
41.45
39.28
222,083
Dec 8, 2025
41.00
41.25
41.00
41.05
38.90
44,200
Dec 5, 2025
41.00
41.00
40.80
40.90
38.76
68,354
Dec 4, 2025
41.35
41.60
40.95
41.00
38.85
150,046
Dec 3, 2025
41.25
41.50
41.25
41.45
39.28
24,002
Dec 2, 2025
41.25
41.50
41.25
41.35
39.19
37,000
Dec 1, 2025
41.40
41.50
41.20
41.25
39.09
33,000
Nov 28, 2025
41.20
41.55
41.20
41.40
39.23
51,000
Nov 27, 2025
41.00
41.40
41.00
41.20
39.04
54,550
Nov 26, 2025
40.95
41.35
40.75
41.35
39.19
105,252
Nov 25, 2025
41.00
41.00
40.85
40.95
38.81
22,000
Nov 24, 2025
40.55
41.00
40.55
40.95
38.81
93,001
Nov 21, 2025
40.50
40.55
40.30
40.55
38.43
105,000
Nov 20, 2025
40.85
40.85
40.50
40.60
38.47
25,000
Nov 19, 2025
40.20
40.55
40.15
40.25
38.14
80,000
Nov 18, 2025
40.70
40.70
40.30
40.30
38.19
329,000
Nov 17, 2025
41.10
41.40
40.80
40.80
38.66
190,050
Nov 14, 2025
41.00
41.60
41.00
41.35
39.19
108,000
Nov 13, 2025
41.25
41.60
41.15
41.40
39.23
139,010
Nov 12, 2025
41.25
41.55
41.15
41.25
39.09
133,151
Nov 11, 2025
41.15
41.25
40.60
40.65
38.52
320,040
Nov 10, 2025
41.35
41.75
41.20
41.40
39.23
107,505
Nov 7, 2025
41.70
41.75
41.35
41.50
39.33
179,036
Nov 6, 2025
42.25
42.25
41.35
41.85
39.66
99,020
Nov 5, 2025
41.30
41.50
41.05
41.30
39.14
104,190
Nov 4, 2025
41.65
41.90
41.30
41.45
39.28
94,583
Nov 3, 2025
41.60
41.90
41.15
41.60
39.42
361,253
