UPC Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	12.600	12.800	12.550	12.750	12.750	2,670,857
2024-07-31	12.400	12.600	12.350	12.550	12.550	1,023,772
2024-07-30	12.450	12.500	12.300	12.500	12.500	877,463
2024-07-29	12.550	12.650	12.400	12.450	12.450	1,689,489
2024-07-26	12.350	12.500	12.250	12.400	12.400	1,031,469
2024-07-23	12.550	12.600	12.400	12.500	12.500	972,380
2024-07-22	12.600	12.650	12.150	12.450	12.450	2,703,955
2024-07-19	12.950	13.000	12.500	12.600	12.600	3,031,645
2024-07-18	12.650	13.050	12.550	12.900	12.900	6,038,838
2024-07-17	12.350	12.750	12.350	12.650	12.650	2,953,545
2024-07-16	12.600	12.650	12.100	12.300	12.300	3,896,489
2024-07-15	12.850	12.850	12.550	12.600	12.600	1,487,686
2024-07-12	12.500	12.900	12.450	12.700	12.700	5,368,497
2024-07-11	12.450	12.550	12.350	12.550	12.550	1,909,557
2024-07-10	12.450	12.450	12.350	12.400	12.400	1,012,152
2024-07-09	12.400	12.450	12.250	12.450	12.450	2,126,405
2024-07-08	12.600	12.650	12.450	12.450	12.450	1,361,425
2024-07-05	12.500	12.650	12.300	12.500	12.500	1,595,932
2024-07-04	12.300	12.500	12.300	12.400	12.400	1,778,768
2024-07-03	12.100	12.350	12.050	12.300	12.300	2,811,968
2024-07-02	12.300	12.300	12.100	12.100	12.100	1,454,005
2024-07-01	12.300	12.350	12.200	12.300	12.300	822,758
2024-06-28	12.350	12.400	12.250	12.300	12.300	974,231
2024-06-27	12.300	12.350	12.150	12.250	12.250	1,500,805
2024-06-26	12.450	12.450	12.300	12.350	12.350	951,470
2024-06-25	12.650	12.650	12.350	12.450	12.450	1,238,881
2024-06-24	12.600	12.650	12.500	12.550	12.550	1,111,236
2024-06-21	12.550	12.700	12.500	12.550	12.550	3,410,397
2024-06-20	12.300	12.500	12.300	12.450	12.450	1,189,842
2024-06-19	12.400	12.400	12.300	12.300	12.300	1,448,055
2024-06-18	12.500	12.500	12.300	12.400	12.400	1,373,167
2024-06-17	12.350	12.550	12.300	12.400	12.400	1,009,429
2024-06-14	12.250	12.400	12.250	12.350	12.350	1,052,263
2024-06-13	12.400	12.400	12.250	12.250	12.250	1,541,647
2024-06-12	12.500	12.500	12.300	12.350	12.350	1,282,044
2024-06-11	12.600	12.750	12.500	12.500	12.500	2,030,007
2024-06-07	12.350	12.700	12.250	12.600	12.600	1,937,907
2024-06-06	12.550	12.550	12.300	12.400	12.400	3,841,733
2024-06-05	12.700	12.700	12.450	12.550	12.550	3,865,499
2024-06-04	13.000	13.000	12.600	12.700	12.700	4,936,820
2024-06-03	13.150	13.150	12.900	13.050	13.050	2,251,885
2024-05-31	13.050	13.200	13.050	13.200	13.200	1,467,203
2024-05-30	13.100	13.100	13.000	13.050	13.050	1,367,036
2024-05-29	13.300	13.300	13.050	13.100	13.100	1,393,986
2024-05-28	13.000	13.350	13.000	13.350	13.350	2,240,573
2024-05-27	13.100	13.100	12.900	13.000	13.000	2,588,096
2024-05-24	13.100	13.200	13.000	13.100	13.100	2,032,117
2024-05-23	13.300	13.300	13.100	13.150	13.150	2,403,639
2024-05-22	13.400	13.450	13.300	13.350	13.350	1,248,715
2024-05-21	13.600	13.600	13.300	13.350	13.350	2,302,066
2024-05-20	13.700	13.750	13.550	13.600	13.600	1,482,482
2024-05-17	13.650	13.750	13.550	13.600	13.600	974,033
2024-05-16	13.600	13.800	13.550	13.600	13.600	2,444,831
2024-05-15	13.450	13.650	13.450	13.500	13.500	2,218,217
2024-05-14	13.350	13.550	13.300	13.350	13.350	2,646,739
2024-05-13	13.250	13.450	13.150	13.300	13.300	1,997,393
2024-05-10	13.250	13.250	13.150	13.250	13.250	1,451,211
2024-05-09	13.400	13.400	13.200	13.250	13.250	3,011,197
2024-05-08	13.500	13.550	13.450	13.450	13.450	972,752
2024-05-07	13.750	13.750	13.450	13.500	13.500	1,216,335

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-23	0.2000 TWD
2022-03-24	1.0000 TWD
2021-04-08	1.0000 TWD
2020-03-31	0.2000 TWD
2019-07-16	0.1985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.