UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.800	13.800	13.650	13.650	13.650	1,325,027
2024-05-03	13.900	13.950	13.700	13.700	13.700	1,137,084
2024-05-02	13.750	13.950	13.750	13.900	13.900	1,185,204
2024-04-30	14.050	14.050	13.750	13.750	13.750	1,946,263
2024-04-29	13.600	14.100	13.600	14.050	14.050	3,326,709
2024-04-26	13.450	13.650	13.400	13.600	13.600	1,321,061
2024-04-25	13.450	13.550	13.350	13.450	13.450	819,366
2024-04-24	13.600	13.600	13.400	13.450	13.450	993,312
2024-04-23	13.550	13.550	13.400	13.550	13.550	802,441
2024-04-22	13.250	13.600	13.200	13.450	13.450	1,292,598
2024-04-19	13.500	13.700	13.050	13.300	13.300	2,118,159
2024-04-18	13.350	13.500	13.250	13.450	13.450	874,882
2024-04-17	13.400	13.400	13.300	13.350	13.350	1,005,366
2024-04-16	13.800	13.800	13.400	13.400	13.400	1,652,084
2024-04-15	13.450	13.750	13.400	13.550	13.550	886,470
2024-04-12	13.500	13.550	13.400	13.500	13.500	795,382
2024-04-11	13.800	13.850	13.500	13.500	13.500	1,747,132
2024-04-10	13.700	13.900	13.650	13.750	13.750	2,114,894
2024-04-09	13.300	13.650	13.300	13.500	13.500	2,612,709
2024-04-08	13.150	13.300	13.150	13.200	13.200	990,229
2024-04-03	13.350	13.350	13.150	13.150	13.150	681,137
2024-04-02	13.450	13.450	13.300	13.300	13.300	1,036,564
2024-04-01	13.250	13.450	13.250	13.400	13.400	1,150,840
2024-03-29	13.250	13.350	13.200	13.250	13.250	605,791
2024-03-28	13.350	13.350	13.200	13.250	13.250	1,394,050
2024-03-27	13.300	13.350	13.150	13.350	13.350	1,317,251
2024-03-26	13.100	13.350	13.100	13.200	13.200	1,143,203
2024-03-25	13.300	13.300	13.050	13.150	13.150	1,483,682
2024-03-22	13.300	13.300	13.150	13.200	13.200	1,549,468
2024-03-21	13.200	13.500	13.200	13.500	13.500	2,285,995
2024-03-20	13.200	13.250	13.000	13.100	13.100	2,158,282
2024-03-19	13.350	13.350	13.100	13.150	13.150	2,456,254
2024-03-18	13.200	13.250	13.050	13.200	13.200	2,247,737
2024-03-15	13.600	13.600	13.250	13.250	13.250	3,000,059
2024-03-14	13.600	13.750	13.500	13.600	13.600	1,466,995
2024-03-13	13.750	13.750	13.550	13.600	13.600	2,077,398
2024-03-12	13.850	13.900	13.700	13.850	13.850	1,287,837
2024-03-11	13.600	13.800	13.600	13.750	13.750	1,636,692
2024-03-08	14.050	14.100	13.550	13.650	13.650	6,711,707
2024-03-07	14.400	14.450	14.250	14.300	14.300	1,468,344
2024-03-06	14.500	14.500	14.350	14.500	14.500	847,523
2024-03-05	14.500	14.550	14.350	14.350	14.350	1,386,627
2024-03-04	14.700	14.750	14.500	14.500	14.500	1,418,841
2024-03-01	14.700	14.850	14.650	14.700	14.700	787,732
2024-02-29	14.750	14.800	14.550	14.650	14.650	1,763,062
2024-02-27	15.050	15.100	14.750	14.800	14.800	1,051,940
2024-02-26	15.000	15.100	14.950	15.050	15.050	929,894
2024-02-23	15.100	15.150	15.000	15.050	15.050	671,268
2024-02-22	15.350	15.350	15.100	15.100	15.100	1,361,966
2024-02-21	15.500	15.500	15.300	15.350	15.350	1,079,482
2024-02-20	15.550	15.600	15.350	15.450	15.450	1,594,838
2024-02-19	15.250	15.550	15.250	15.550	15.550	2,477,070
2024-02-16	15.000	15.300	15.000	15.200	15.200	1,720,672
2024-02-15	14.850	15.150	14.750	15.100	15.100	1,751,540
2024-02-05	14.950	14.950	14.750	14.800	14.800	807,216
2024-02-02	15.150	15.150	14.950	15.000	15.000	965,197
2024-02-01	14.950	15.300	14.950	15.150	15.150	1,204,748
2024-01-31	14.950	15.050	14.900	14.950	14.950	972,945
2024-01-30	15.100	15.100	14.900	14.950	14.950	1,542,773
2024-01-29	14.900	15.100	14.800	15.100	15.100	3,089,469

← NewerPage 11 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.