UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.900	15.100	14.800	15.100	15.100	3,089,469
2024-01-26	14.400	14.750	14.350	14.700	14.700	2,095,421
2024-01-25	14.400	14.400	14.300	14.300	14.300	503,856
2024-01-24	14.250	14.450	14.200	14.350	14.350	1,468,227
2024-01-23	14.150	14.300	14.150	14.250	14.250	686,026
2024-01-22	14.250	14.250	14.100	14.100	14.100	919,697
2024-01-19	14.150	14.250	14.050	14.250	14.250	753,826
2024-01-18	14.050	14.300	14.050	14.150	14.150	749,734
2024-01-17	14.300	14.350	14.050	14.200	14.200	2,740,061
2024-01-16	14.800	14.800	14.350	14.400	14.400	2,687,045
2024-01-15	14.800	15.000	14.800	14.900	14.900	512,202
2024-01-12	14.800	14.950	14.800	14.850	14.850	589,105
2024-01-11	14.800	14.900	14.800	14.800	14.800	524,321
2024-01-10	14.900	15.000	14.800	14.800	14.800	1,035,743
2024-01-09	15.250	15.250	14.950	14.950	14.950	1,107,169
2024-01-08	15.100	15.200	15.100	15.150	15.150	505,623
2024-01-05	15.100	15.200	15.100	15.100	15.100	399,319
2024-01-04	15.050	15.150	15.000	15.100	15.100	458,914
2024-01-03	15.100	15.200	15.000	15.050	15.050	861,145
2024-01-02	15.100	15.200	15.050	15.100	15.100	829,845
2023-12-29	15.150	15.300	15.150	15.200	15.200	466,669
2023-12-28	15.250	15.300	15.100	15.300	15.300	805,157
2023-12-27	15.300	15.350	15.200	15.300	15.300	625,132
2023-12-26	15.150	15.350	15.150	15.300	15.300	1,132,739
2023-12-25	15.150	15.200	14.950	15.000	15.000	1,552,573
2023-12-22	15.450	15.500	15.100	15.100	15.100	2,714,276
2023-12-21	15.500	15.700	15.500	15.550	15.550	696,716
2023-12-20	15.550	15.750	15.550	15.650	15.650	706,926
2023-12-19	15.900	15.900	15.450	15.500	15.500	1,266,733
2023-12-18	15.900	16.050	15.800	15.850	15.850	1,310,305
2023-12-15	15.600	15.900	15.600	15.850	15.850	1,932,003
2023-12-14	15.550	15.750	15.500	15.550	15.550	1,238,321
2023-12-13	15.600	15.600	15.400	15.550	15.550	861,004
2023-12-12	15.550	15.600	15.400	15.500	15.500	1,274,199
2023-12-11	15.700	15.700	15.500	15.550	15.550	1,221,262
2023-12-08	15.950	16.000	15.550	15.700	15.700	2,526,530
2023-12-07	16.150	16.300	15.900	15.950	15.950	1,516,577
2023-12-06	16.400	16.450	16.100	16.200	16.200	2,205,374
2023-12-05	16.150	16.400	16.100	16.400	16.400	2,446,030
2023-12-04	16.200	16.250	16.050	16.150	16.150	1,667,532
2023-12-01	16.000	16.200	16.000	16.100	16.100	1,880,643
2023-11-30	16.000	16.100	15.900	15.900	15.900	1,078,364
2023-11-29	16.000	16.050	15.850	16.050	16.050	1,157,770
2023-11-28	16.000	16.000	15.900	15.950	15.950	558,107
2023-11-27	16.050	16.150	15.850	15.850	15.850	858,442
2023-11-24	15.850	16.200	15.850	15.950	15.950	1,163,860
2023-11-23	16.150	16.250	15.750	15.800	15.800	1,714,603
2023-11-22	16.000	16.150	15.950	16.100	16.100	1,070,343
2023-11-21	16.150	16.200	15.900	16.000	16.000	1,947,534
2023-11-20	16.300	16.400	16.100	16.150	16.150	1,267,519
2023-11-17	16.300	16.350	16.100	16.200	16.200	1,695,767
2023-11-16	16.250	16.450	16.150	16.200	16.200	2,301,371
2023-11-15	15.950	16.250	15.850	16.200	16.200	4,596,246
2023-11-14	15.550	15.900	15.400	15.850	15.850	2,677,262
2023-11-13	15.700	15.750	15.400	15.450	15.450	2,002,215
2023-11-10	15.250	15.850	15.250	15.550	15.550	4,953,359
2023-11-09	15.200	15.700	15.200	15.250	15.250	2,213,252
2023-11-08	15.050	15.350	15.050	15.250	15.250	1,138,160
2023-11-07	15.200	15.300	15.100	15.200	15.200	480,910
2023-11-06	15.200	15.300	15.200	15.300	15.300	563,116

← NewerPage 12 of 21 · 1,221 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.