Taipei Exchange - Delayed Quote
TWD
Taiwan Union Technology Corporation (6274.TWO)
1,265.00
-125.00
(-8.99%)
At close: October 30 at 1:30:13 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
Oct 30, 2026
1,280.00
1,315.00
1,255.00
1,265.00
1,265.00
10,336,324
Oct 29, 2026
1,395.00
1,450.00
1,345.00
1,390.00
1,390.00
9,975,133
Oct 28, 2026
1,350.00
1,380.00
1,315.00
1,375.00
1,375.00
8,356,451
Oct 27, 2026
1,450.00
1,450.00
1,280.00
1,280.00
1,280.00
15,426,252
Oct 23, 2026
1,420.00
1,420.00
1,420.00
1,420.00
1,420.00
-
Oct 22, 2026
1,520.00
1,615.00
1,410.00
1,420.00
1,420.00
18,020,655
Oct 21, 2026
1,610.00
1,635.00
1,475.00
1,500.00
1,500.00
20,017,641
Oct 20, 2026
1,625.00
1,650.00
1,535.00
1,550.00
1,550.00
8,943,402
Oct 19, 2026
1,525.00
1,640.00
1,500.00
1,630.00
1,630.00
9,907,012
Oct 16, 2026
1,660.00
1,665.00
1,570.00
1,615.00
1,615.00
10,612,264
Oct 15, 2026
1,620.00
1,730.00
1,605.00
1,625.00
1,625.00
13,647,411
Oct 14, 2026
1,690.00
1,745.00
1,660.00
1,735.00
1,735.00
9,340,923
Oct 13, 2026
1,680.00
1,715.00
1,595.00
1,655.00
1,655.00
9,355,030
Oct 12, 2026
1,700.00
1,740.00
1,685.00
1,735.00
1,735.00
3,905,947
Oct 8, 2026
1,705.00
1,750.00
1,645.00
1,740.00
1,740.00
7,551,964
Oct 7, 2026
1,740.00
1,835.00
1,710.00
1,720.00
1,720.00
11,612,143
Oct 6, 2026
1,775.00
1,775.00
1,680.00
1,755.00
1,755.00
16,873,713
Oct 5, 2026
1,695.00
1,780.00
1,680.00
1,780.00
1,780.00
11,325,731
Oct 2, 2026
1,540.00
1,685.00
1,530.00
1,620.00
1,620.00
11,807,052
Oct 1, 2026
1,530.00
1,540.00
1,500.00
1,535.00
1,535.00
4,475,960
Sep 30, 2026
1,500.00
1,550.00
1,485.00
1,520.00
1,520.00
5,971,103
Sep 29, 2026
1,495.00
1,515.00
1,465.00
1,485.00
1,485.00
5,656,430
Sep 24, 2026
1,485.00
1,530.00
1,475.00
1,495.00
1,495.00
10,075,602
Sep 23, 2026
1,440.00
1,485.00
1,420.00
1,460.00
1,460.00
6,552,565
Sep 22, 2026
1,480.00
1,510.00
1,395.00
1,440.00
1,440.00
11,355,849
Sep 21, 2026
1,385.00
1,445.00
1,355.00
1,435.00
1,435.00
11,236,203
Sep 18, 2026
1,365.00
1,395.00
1,335.00
1,370.00
1,370.00
9,259,785
Sep 17, 2026
1,445.00
1,460.00
1,275.00
1,320.00
1,320.00
21,674,686
Sep 16, 2026
1,360.00
1,460.00
1,345.00
1,415.00
1,415.00
6,904,467
Sep 15, 2026
1,430.00
1,450.00
1,370.00
1,370.00
1,370.00
6,463,251
Sep 14, 2026
1,340.00
1,440.00
1,320.00
1,410.00
1,410.00
7,157,836
Sep 11, 2026
1,355.00
1,395.00
1,335.00
1,365.00
1,365.00
4,438,145
Sep 10, 2026
1,345.00
1,400.00
1,330.00
1,395.00
1,395.00
4,663,983
Sep 9, 2026
1,360.00
1,405.00
1,315.00
1,345.00
1,345.00
8,141,950
Sep 8, 2026
1,405.00
1,430.00
1,335.00
1,345.00
1,345.00
4,734,386
Sep 7, 2026
1,395.00
1,405.00
1,345.00
1,370.00
1,370.00
5,587,199
Sep 4, 2026
1,390.00
1,425.00
1,295.00
1,365.00
1,365.00
5,600,854
Sep 3, 2026
1,420.00
1,430.00
1,340.00
1,345.00
1,345.00
4,473,606
Sep 2, 2026
1,435.00
1,460.00
1,400.00
1,410.00
1,410.00
3,297,382
Sep 1, 2026
1,435.00
1,480.00
1,430.00
1,450.00
1,450.00
4,618,958
Aug 31, 2026
1,435.00
1,485.00
1,385.00
1,435.00
1,435.00
7,029,061
Aug 28, 2026
1,460.00
1,515.00
1,440.00
1,490.00
1,490.00
4,989,072
Aug 27, 2026
1,560.00
1,565.00
1,420.00
1,445.00
1,445.00
8,302,504
Aug 26, 2026
1,475.00
1,560.00
1,465.00
1,530.00
1,530.00
5,596,627
Aug 25, 2026
1,430.00
1,485.00
1,395.00
1,485.00
1,485.00
5,257,953
Aug 24, 2026
1,505.00
1,540.00
1,455.00
1,455.00
1,455.00
3,571,321
Aug 21, 2026
1,545.00
1,580.00
1,485.00
1,495.00
1,495.00
5,288,326
Aug 20, 2026
1,555.00
1,580.00
1,510.00
1,575.00
1,575.00
4,506,709
Aug 19, 2026
1,455.00
1,575.00
1,455.00
1,500.00
1,500.00
5,433,183
Aug 18, 2026
1,620.00
1,640.00
1,515.00
1,545.00
1,545.00
6,740,390
Aug 17, 2026
1,695.00
1,695.00
1,575.00
1,600.00
1,600.00
6,216,771
Aug 14, 2026
1,620.00
1,730.00
1,600.00
1,675.00
1,675.00
3,196,341
Aug 13, 2026
1,675.00
1,675.00
1,525.00
1,600.00
1,600.00
2,759,790
Aug 12, 2026
1,580.00
1,645.00
1,580.00
1,600.00
1,600.00
2,271,000
Aug 11, 2026
1,585.00
1,605.00
1,500.00
1,605.00
1,605.00
3,307,513
Aug 10, 2026
1,510.00
1,510.00
1,445.00
1,460.00
1,460.00
2,205,062
Aug 7, 2026
1,540.00
1,540.00
1,430.00
1,440.00
1,440.00
8,621,553
Aug 6, 2026
1,405.00
1,530.00
1,365.00
1,530.00
1,530.00
16,305,305
Aug 5, 2026
1,470.00
1,470.00
1,470.00
1,470.00
1,470.00
2,829,598
Aug 4, 2026
1,305.00
1,340.00
1,245.00
1,340.00
1,340.00
8,597,600
Aug 3, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
1,288,145
Jul 31, 2026
1,110.00
1,110.00
1,110.00
1,110.00
1,110.00
790,083
Jul 30, 2026
996.00
1,120.00
938.00
1,010.00
1,010.00
14,195,139
Jul 29, 2026
1,125.00
1,155.00
1,020.00
1,020.00
1,020.00
7,111,129
Jul 28, 2026
1,180.00
1,245.00
1,130.00
1,130.00
1,130.00
5,533,236
Jul 27, 2026
1,290.00
1,305.00
1,205.00
1,255.00
1,255.00
5,176,530
Jul 24, 2026
1,315.00
1,330.00
1,205.00
1,250.00
1,250.00
5,847,988
Jul 23, 2026
1,405.00
1,415.00
1,325.00
1,335.00
1,335.00
9,532,248
Jul 22, 2026
1,355.00
1,355.00
1,355.00
1,355.00
1,355.00
553,127
Jul 21, 2026
1,230.00
1,235.00
1,230.00
1,235.00
1,235.00
2,302,780
Jul 20, 2026
1,135.00
1,175.00
1,060.00
1,125.00
1,125.00
8,924,001
Jul 17, 2026
1,195.00
1,235.00
1,170.00
1,170.00
1,170.00
5,568,647
Jul 16, 2026
1,410.00
1,415.00
1,295.00
1,295.00
1,295.00
9,078,381
Jul 15, 2026
1,420.00
1,490.00
1,410.00
1,435.00
1,435.00
5,831,265
Jul 14, 2026
1,515.00
1,530.00
1,395.00
1,395.00
1,395.00
4,753,415
Jul 13, 2026
1,600.00
1,620.00
1,525.00
1,550.00
1,550.00
3,723,150
Jul 9, 2026
1,635.00
1,680.00
1,565.00
1,570.00
1,570.00
4,834,269
Jul 8, 2026
1,630.00
1,665.00
1,550.00
1,645.00
1,645.00
5,816,178
Jul 7, 2026
1,630.00
1,715.00
1,560.00
1,575.00
1,575.00
6,397,117
Jul 6, 2026
1,820.00
1,825.00
1,615.00
1,630.00
1,630.00
7,741,681
Jul 3, 2026
1,655.00
1,840.00
1,615.00
1,790.00
1,790.00
7,646,593
Jul 2, 2026
1,620.00
1,710.00
1,610.00
1,690.00
1,690.00
4,515,966
Jul 1, 2026
1,710.00
1,715.00
1,595.00
1,690.00
1,690.00
5,275,035
Jun 30, 2026
1,675.00
1,710.00
1,620.00
1,680.00
1,680.00
5,198,122
Jun 29, 2026
1,575.00
1,585.00
1,505.00
1,555.00
1,555.00
4,753,439
Jun 26, 2026
1,680.00
1,750.00
1,575.00
1,580.00
1,580.00
5,789,728
Jun 25, 2026
1,795.00
1,795.00
1,650.00
1,700.00
1,700.00
6,734,597
Jun 24, 2026
1,700.00
1,765.00
1,670.00
1,765.00
1,765.00
4,389,325
Jun 23, 2026
1,905.00
1,905.00
1,715.00
1,735.00
1,735.00
6,148,779
Jun 22, 2026
1,900.00
1,920.00
1,835.00
1,900.00
1,900.00
7,374,095
Jun 18, 2026
1,790.00
1,835.00
1,770.00
1,835.00
1,835.00
3,466,139
Jun 17, 2026
1,585.00
1,690.00
1,570.00
1,670.00
1,670.00
5,932,612
Jun 16, 2026
1,590.00
1,660.00
1,580.00
1,610.00
1,610.00
5,633,062
Jun 15, 2026
1,490.00
1,570.00
1,490.00
1,570.00
1,570.00
4,651,425
Jun 12, 2026
1,580.00
1,620.00
1,430.00
1,430.00
1,430.00
8,808,896
Jun 11, 2026
1,520.00
1,555.00
1,400.00
1,475.00
1,475.00
8,043,394
Jun 10, 2026
1,590.00
1,705.00
1,490.00
1,500.00
1,500.00
8,654,117
Jun 9, 2026
1,550.00
1,620.00
1,480.00
1,615.00
1,615.00
8,707,775
Jun 8, 2026
1,450.00
1,545.00
1,450.00
1,535.00
1,535.00
5,505,488
Jun 5, 2026
1,645.00
1,715.00
1,530.00
1,610.00
1,610.00
7,811,723
Jun 4, 2026
1,680.00
1,705.00
1,640.00
1,695.00
1,695.00
3,326,518
Jun 3, 2026
1,605.00
1,730.00
1,585.00
1,695.00
1,695.00
6,664,218
Jun 2, 2026
1,700.00
1,700.00
1,565.00
1,590.00
1,590.00
7,475,419
Jun 1, 2026
1,690.00
1,815.00
1,650.00
1,705.00
1,705.00
8,711,259
May 29, 2026
1,615.00
1,690.00
1,610.00
1,690.00
1,690.00
9,336,966
May 28, 2026
1,615.00
1,695.00
1,525.00
1,540.00
1,540.00
8,239,025
May 27, 2026
1,640.00
1,735.00
1,575.00
1,630.00
1,630.00
7,944,681
May 26, 2026
1,640.00
1,700.00
1,560.00
1,580.00
1,580.00
9,221,644
May 25, 2026
1,600.00
1,600.00
1,590.00
1,600.00
1,600.00
1,402,422
May 22, 2026
1,455.00
1,455.00
1,445.00
1,455.00
1,455.00
1,582,543
May 21, 2026
1,325.00
1,325.00
1,325.00
1,325.00
1,325.00
706,574
May 20, 2026
1,260.00
1,300.00
1,190.00
1,205.00
1,205.00
1,572,270
May 19, 2026
1,250.00
1,305.00
1,210.00
1,225.00
1,225.00
1,405,306
May 18, 2026
1,210.00
1,265.00
1,200.00
1,260.00
1,260.00
2,674,571
May 15, 2026
1,440.00
1,440.00
1,305.00
1,305.00
1,305.00
1,410,266
May 14, 2026
1,480.00
1,480.00
1,400.00
1,450.00
1,450.00
2,086,639
May 13, 2026
1,395.00
1,450.00
1,345.00
1,450.00
1,450.00
1,819,940
May 12, 2026
1,455.00
1,460.00
1,400.00
1,450.00
1,450.00
1,434,045
May 11, 2026
1,375.00
1,455.00
1,350.00
1,455.00
1,455.00
2,500,751
May 8, 2026
1,400.00
1,475.00
1,320.00
1,370.00
1,370.00
14,097,353
May 7, 2026
1,445.00
1,445.00
1,415.00
1,445.00
1,445.00
4,414,243
May 6, 2026
1,275.00
1,340.00
1,160.00
1,315.00
1,315.00
16,339,360
May 5, 2026
1,140.00
1,220.00
1,125.00
1,220.00
1,220.00
13,251,072
May 4, 2026
1,085.00
1,110.00
1,060.00
1,110.00
1,110.00
6,982,488
Apr 30, 2026
993.00
1,015.00
968.00
1,010.00
1,010.00
3,567,512
Apr 29, 2026
966.00
989.00
941.00
975.00
975.00
2,469,333
Apr 28, 2026
995.00
996.00
965.00
966.00
966.00
2,623,593
Apr 27, 2026
1,080.00
1,080.00
958.00
990.00
990.00
4,148,917
Apr 24, 2026
974.00
1,045.00
972.00
1,045.00
1,045.00
4,139,003
Apr 23, 2026
990.00
1,000.00
880.00
950.00
950.00
3,992,187
Apr 22, 2026
963.00
984.00
952.00
973.00
973.00
2,744,054
Apr 21, 2026
959.00
969.00
938.00
963.00
963.00
2,926,612
Apr 20, 2026
936.00
962.00
935.00
950.00
950.00
3,489,642
Apr 17, 2026
950.00
966.00
940.00
946.00
946.00
3,724,854
Apr 16, 2026
7.506577
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
945.00
983.00
910.00
960.00
960.00
15,492,746
Apr 15, 2026
906.00
946.00
895.00
946.00
938.49
8,014,068
Apr 14, 2026
839.00
880.00
837.00
860.00
853.18
10,736,609
Apr 13, 2026
810.00
831.00
795.00
801.00
794.64
9,246,125
Apr 10, 2026
838.00
838.00
786.00
808.00
801.59
14,448,256
Apr 9, 2026
731.00
797.00
731.00
797.00
790.68
11,575,327
Apr 8, 2026
723.00
736.00
697.00
725.00
719.25
19,773,797
Apr 7, 2026
645.00
683.00
641.00
683.00
677.58
9,896,219
Apr 2, 2026
639.00
653.00
615.00
621.00
616.07
16,918,733
Apr 1, 2026
600.00
625.00
594.00
623.00
618.06
13,023,613
Mar 31, 2026
598.00
615.00
563.00
569.00
564.48
12,846,356
Mar 30, 2026
606.00
611.00
589.00
602.00
597.22
10,277,674
Mar 27, 2026
594.00
626.00
585.00
626.00
621.03
13,078,693
Mar 26, 2026
594.00
630.00
586.00
606.00
601.19
19,389,185
Mar 25, 2026
558.00
585.00
556.00
580.00
575.40
15,295,795
Mar 24, 2026
558.00
562.00
528.00
541.00
536.71
15,408,766
Mar 23, 2026
527.00
560.00
527.00
538.00
533.73
13,724,324
Mar 20, 2026
598.00
600.00
543.00
554.00
549.60
22,965,626
Mar 19, 2026
523.00
584.00
519.00
584.00
579.37
25,056,179
Mar 18, 2026
512.00
533.00
503.00
531.00
526.79
14,099,599
Mar 17, 2026
512.00
517.00
501.00
505.00
500.99
9,406,881
Mar 16, 2026
515.00
520.00
491.00
503.00
499.01
16,629,199
Mar 13, 2026
450.00
497.50
447.50
497.50
493.55
17,907,465
Mar 12, 2026
481.50
482.00
441.00
452.50
448.91
26,073,986
Mar 11, 2026
477.50
496.00
477.50
488.50
484.62
8,801,336
Mar 10, 2026
472.00
492.00
462.50
467.00
463.29
11,566,682
Mar 9, 2026
454.50
470.00
454.00
454.00
450.40
5,286,257
Mar 6, 2026
508.00
513.00
489.50
504.00
500.00
13,482,474
Mar 5, 2026
515.00
527.00
503.00
506.00
501.98
7,396,463
Mar 4, 2026
530.00
533.00
487.50
490.50
486.61
11,392,344
Mar 3, 2026
542.00
559.00
532.00
538.00
533.73
8,087,842
Mar 2, 2026
520.00
545.00
520.00
540.00
535.72
8,729,659
Feb 26, 2026
579.00
583.00
545.00
545.00
540.68
12,778,965
Feb 25, 2026
577.00
579.00
560.00
577.00
572.42
7,590,555
Feb 24, 2026
543.00
566.00
539.00
562.00
557.54
7,437,655
Feb 23, 2026
540.00
548.00
525.00
539.00
534.72
7,642,926
Feb 11, 2026
534.00
539.00
523.00
532.00
527.78
5,484,333
Feb 10, 2026
532.00
538.00
526.00
532.00
527.78
4,518,509
Feb 9, 2026
544.00
544.00
528.00
528.00
523.81
8,674,877
Feb 6, 2026
514.00
525.00
491.00
519.00
514.88
10,797,221
Feb 5, 2026
529.00
533.00
515.00
520.00
515.87
7,172,398
Feb 4, 2026
504.00
539.00
500.00
537.00
532.74
8,906,371
Feb 3, 2026
510.00
515.00
500.00
505.00
500.99
4,673,763
Feb 2, 2026
495.00
516.00
489.00
495.00
491.07
9,665,580
Jan 30, 2026
510.00
522.00
502.00
503.00
499.01
7,631,810
Jan 29, 2026
545.00
548.00
508.00
510.00
505.95
9,349,613
Jan 28, 2026
536.00
552.00
529.00
539.00
534.72
10,750,272
Jan 27, 2026
517.00
536.00
513.00
530.00
525.79
9,738,926
Jan 26, 2026
512.00
533.00
509.00
512.00
507.94
13,304,834
Jan 23, 2026
493.50
510.00
492.50
504.00
500.00
14,310,471
Jan 22, 2026
472.00
489.50
470.00
486.00
482.14
11,796,585
Jan 21, 2026
474.50
484.00
457.00
463.00
459.33
13,464,700
Jan 20, 2026
469.00
484.00
468.50
475.00
471.23
5,833,952
Jan 19, 2026
492.50
492.50
470.00
470.50
466.77
13,057,181
Jan 16, 2026
486.50
495.00
477.50
492.00
488.10
7,790,086
Jan 15, 2026
485.00
490.00
475.00
481.00
477.18
7,022,975
Jan 14, 2026
480.50
486.50
477.00
485.00
481.15
6,128,643
Jan 13, 2026
483.00
491.00
472.00
479.00
475.20
10,786,834
Jan 12, 2026
475.00
478.00
467.50
475.50
471.73
4,850,413
Jan 9, 2026
470.00
473.50
463.00
466.00
462.30
4,975,951
Jan 8, 2026
469.50
482.00
466.00
467.00
463.29
7,870,749
Jan 7, 2026
476.00
482.00
464.00
465.00
461.31
10,261,290
Jan 6, 2026
480.00
486.00
476.00
476.00
472.22
6,556,302
Jan 5, 2026
488.00
497.50
468.00
475.00
471.23
9,999,344
Jan 2, 2026
497.50
499.00
478.50
481.50
477.68
9,505,827
Dec 31, 2025
487.50
495.00
482.00
494.00
490.08
8,429,248
Dec 30, 2025
497.00
497.50
482.50
483.00
479.17
10,712,137
Dec 29, 2025
500.00
506.00
495.50
502.00
498.02
5,894,719
Dec 26, 2025
503.00
512.00
498.00
498.00
494.05
8,524,607
Dec 24, 2025
479.50
511.00
475.00
498.00
494.05
19,857,336
Dec 23, 2025
463.00
467.00
453.50
465.50
461.81
10,368,104
Dec 22, 2025
439.00
456.00
437.00
454.00
450.40
16,174,350
Dec 19, 2025
421.00
430.00
421.00
427.00
423.61
8,070,251
Dec 18, 2025
412.50
420.50
410.50
412.50
409.23
6,224,482
Dec 17, 2025
411.50
421.00
411.00
414.00
410.71
9,642,809
Dec 16, 2025
434.00
436.00
398.50
405.00
401.79
15,520,640
Dec 15, 2025
436.00
439.00
427.50
434.00
430.56
8,900,947
Dec 12, 2025
434.00
443.00
431.50
443.00
439.48
7,944,210
Dec 11, 2025
436.50
447.00
426.50
430.00
426.59
14,702,688
Dec 10, 2025
428.00
434.50
422.00
432.00
428.57
10,817,673
Dec 9, 2025
422.50
429.00
418.50
425.00
421.63
6,027,126
Dec 8, 2025
423.00
427.00
415.00
421.00
417.66
6,615,077
Dec 5, 2025
415.00
421.00
407.00
420.00
416.67
10,700,026
Dec 4, 2025
418.00
421.00
411.00
411.00
407.74
7,277,021
Dec 3, 2025
419.00
421.50
410.00
413.50
410.22
6,837,764
Dec 2, 2025
420.00
433.00
412.00
412.00
408.73
13,769,664
Dec 1, 2025
435.50
435.50
408.00
415.00
411.71
15,548,303
Nov 28, 2025
434.00
442.00
423.50
440.00
436.51
12,235,956
Nov 27, 2025
440.00
443.00
427.00
432.00
428.57
16,862,317
Nov 26, 2025
424.50
432.50
420.00
430.00
426.59
20,009,152
Nov 25, 2025
412.00
424.50
405.00
419.00
415.68
27,066,029
Nov 24, 2025
401.00
407.00
392.00
396.50
393.35
12,809,779
Nov 21, 2025
398.00
404.00
387.00
392.50
389.39
15,529,201
Nov 20, 2025
405.50
423.00
404.50
416.00
412.70
22,928,889
Nov 19, 2025
390.50
397.00
384.00
388.00
384.92
10,761,206
Nov 18, 2025
407.50
418.00
386.00
387.00
383.93
19,351,678
Nov 17, 2025
404.50
428.00
404.50
411.50
408.23
26,234,689
Nov 14, 2025
392.00
405.00
389.50
397.50
394.35
11,068,080
Nov 13, 2025
403.00
410.50
396.00
401.50
398.31
15,001,202
Nov 12, 2025
387.50
415.00
387.50
407.00
403.77
32,314,284
Nov 11, 2025
389.00
396.00
377.00
377.50
374.50
11,654,938
Nov 10, 2025
381.00
389.50
380.50
384.00
380.95
8,602,096
Nov 7, 2025
394.00
396.00
378.50
380.00
376.98
16,010,688
Nov 6, 2025
403.00
405.00
393.00
397.50
394.35
17,506,446
Nov 5, 2025
379.00
403.50
378.50
397.00
393.85
24,294,457
Nov 4, 2025
393.00
411.00
390.50
395.00
391.87
31,616,424
Nov 3, 2025
388.00
393.00
380.50
388.50
385.42
19,069,978
Oct 31, 2025
376.00
402.50
375.50
385.50
382.44
44,848,845
Oct 30, 2025
356.00
381.50
356.00
366.00
363.10
30,733,043
