UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.100	15.250	14.950	15.200	15.200	1,382,189
2023-11-02	14.750	14.900	14.750	14.850	14.850	667,913
2023-11-01	14.900	15.000	14.700	14.800	14.800	287,320
2023-10-31	14.900	14.900	14.600	14.750	14.750	699,853
2023-10-30	15.000	15.100	14.750	14.750	14.750	390,279
2023-10-27	14.700	15.050	14.550	14.950	14.950	1,166,543
2023-10-26	14.650	14.900	14.450	14.800	14.800	1,241,510
2023-10-25	14.650	14.900	14.650	14.800	14.800	613,185
2023-10-24	14.600	14.750	14.450	14.600	14.600	492,114
2023-10-23	14.400	14.750	14.400	14.600	14.600	399,138
2023-10-20	14.700	14.700	14.300	14.550	14.550	1,206,273
2023-10-19	14.800	14.850	14.650	14.750	14.750	875,723
2023-10-18	15.000	15.050	14.750	14.800	14.800	959,012
2023-10-17	15.350	15.350	15.050	15.050	15.050	560,966
2023-10-16	15.250	15.400	15.100	15.300	15.300	748,952
2023-10-13	15.250	15.400	15.100	15.150	15.150	657,750
2023-10-12	15.300	15.450	15.250	15.350	15.350	1,075,096
2023-10-11	15.200	15.450	15.150	15.200	15.200	3,045,057
2023-10-06	15.000	15.000	14.800	14.900	14.900	457,319
2023-10-05	14.650	14.900	14.650	14.850	14.850	834,657
2023-10-04	14.750	14.750	14.450	14.500	14.500	1,449,265
2023-10-03	15.050	15.050	14.750	14.800	14.800	732,317
2023-10-02	14.950	15.050	14.900	15.000	15.000	606,266
2023-09-28	14.850	14.950	14.800	14.850	14.850	861,593
2023-09-27	14.950	15.050	14.800	14.800	14.800	1,174,886
2023-09-26	15.150	15.150	14.950	15.000	15.000	1,243,931
2023-09-25	15.200	15.200	15.100	15.200	15.200	372,300
2023-09-22	15.050	15.250	14.950	15.150	15.150	840,262
2023-09-21	15.400	15.400	15.050	15.100	15.100	1,411,749
2023-09-20	15.650	15.650	15.350	15.400	15.400	1,013,992
2023-09-19	15.650	15.850	15.550	15.650	15.650	1,155,906
2023-09-18	15.600	15.800	15.500	15.700	15.700	889,414
2023-09-15	15.650	15.650	15.300	15.650	15.650	2,496,339
2023-09-14	15.750	15.800	15.550	15.650	15.650	1,039,092
2023-09-13	15.600	15.850	15.550	15.750	15.750	1,399,092
2023-09-12	15.450	15.600	15.450	15.600	15.600	588,951
2023-09-11	15.800	15.800	15.450	15.450	15.450	1,174,730
2023-09-08	15.400	15.750	15.400	15.700	15.700	2,075,182
2023-09-07	15.400	15.400	15.200	15.300	15.300	1,053,454
2023-09-06	15.750	15.800	15.400	15.450	15.450	1,710,910
2023-09-05	15.700	16.050	15.500	15.750	15.750	2,480,532
2023-09-04	15.250	15.800	15.250	15.800	15.800	2,613,763
2023-09-01	15.050	15.350	15.050	15.300	15.300	1,090,103
2023-08-31	15.300	15.300	15.050	15.050	15.050	804,550
2023-08-30	15.200	15.350	15.150	15.300	15.300	706,828
2023-08-29	15.150	15.250	15.000	15.200	15.200	759,146
2023-08-28	15.400	15.500	14.950	15.000	15.000	1,483,505
2023-08-25	15.200	15.650	15.150	15.450	15.450	1,858,269
2023-08-24	15.050	15.350	15.050	15.200	15.200	1,357,540
2023-08-23	15.050	15.100	14.900	15.000	15.000	1,237,046
2023-08-22	15.150	15.200	14.950	14.950	14.950	1,404,942
2023-08-21	15.400	15.550	15.050	15.100	15.100	1,609,332
2023-08-18	15.050	15.700	15.000	15.300	15.300	2,294,511
2023-08-17	14.800	15.300	14.750	15.150	15.150	1,940,794
2023-08-16	15.000	15.000	14.650	14.850	14.850	2,134,108
2023-08-15	15.300	15.300	15.050	15.100	15.100	1,527,114
2023-08-14	15.600	15.600	15.150	15.200	15.200	3,856,783
2023-08-11	15.850	16.150	15.750	15.800	15.800	1,593,098
2023-08-10	16.200	16.200	15.700	15.750	15.750	2,954,889
2023-08-09	16.450	16.450	16.150	16.200	16.200	1,183,300

← NewerPage 13 of 21 · 1,216 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.