UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.450	14.450	14.050	14.050	14.050	1,200,204
2023-05-10	14.350	14.400	14.300	14.400	14.400	563,938
2023-05-09	14.650	14.650	14.300	14.350	14.350	736,768
2023-05-08	14.750	14.750	14.500	14.500	14.500	339,813
2023-05-05	14.600	14.700	14.550	14.550	14.550	376,902
2023-05-04	14.500	14.600	14.350	14.550	14.550	846,740
2023-05-03	14.650	14.650	14.400	14.400	14.400	1,537,164
2023-05-02	14.850	14.900	14.700	14.700	14.700	828,326
2023-04-28	15.150	15.150	14.800	14.950	14.950	684,776
2023-04-27	15.100	15.100	14.950	15.050	15.050	595,045
2023-04-26	14.800	15.100	14.700	15.100	15.100	996,321
2023-04-25	15.200	15.350	14.700	14.800	14.800	1,944,159
2023-04-24	14.550	15.300	14.550	15.050	15.050	2,448,839
2023-04-21	14.750	14.850	14.500	14.550	14.550	1,263,450
2023-04-20	14.800	14.900	14.700	14.800	14.800	770,539
2023-04-19	15.050	15.050	14.850	14.850	14.850	1,110,670
2023-04-18	15.200	15.250	14.950	14.950	14.950	1,029,402
2023-04-17	15.200	15.400	15.150	15.200	15.200	1,960,127
2023-04-14	15.100	15.400	15.050	15.150	15.150	3,645,439
2023-04-13	15.000	15.150	14.950	15.100	15.100	1,185,316
2023-04-12	15.050	15.150	14.950	15.000	15.000	1,150,046
2023-04-11	15.000	15.200	14.800	15.050	15.050	3,247,927
2023-04-10	14.800	15.000	14.800	15.000	15.000	1,779,635
2023-04-07	14.600	14.650	14.500	14.650	14.650	743,732
2023-04-06	14.450	14.600	14.300	14.500	14.500	1,277,572
2023-03-31	14.450	14.500	14.350	14.400	14.400	1,003,837
2023-03-30	14.450	14.550	14.350	14.400	14.400	600,556
2023-03-29	14.350	14.450	14.300	14.350	14.350	487,434
2023-03-28	14.450	14.450	14.300	14.350	14.350	768,539
2023-03-27	14.500	14.550	14.400	14.450	14.450	735,617
2023-03-24	14.450	14.600	14.450	14.500	14.500	774,051
2023-03-23	14.350	14.550	14.350	14.450	14.450	784,551
2023-03-22	14.600	14.650	14.500	14.550	14.350	1,213,373
2023-03-21	14.700	14.700	14.550	14.550	14.350	718,952
2023-03-20	14.750	14.750	14.550	14.650	14.449	856,035
2023-03-17	14.350	14.600	14.300	14.550	14.350	1,203,257
2023-03-16	14.500	14.500	14.200	14.250	14.054	1,984,634
2023-03-15	14.800	14.850	14.600	14.750	14.547	848,182
2023-03-14	14.750	14.850	14.650	14.700	14.498	1,327,273
2023-03-13	15.000	15.050	14.600	14.900	14.695	1,954,891
2023-03-10	15.200	15.300	14.950	15.000	14.794	3,297,083
2023-03-09	15.600	15.650	15.300	15.400	15.188	1,319,908
2023-03-08	15.500	15.700	15.400	15.600	15.386	2,720,497
2023-03-07	15.300	15.400	15.250	15.350	15.139	1,414,297
2023-03-06	15.250	15.400	15.200	15.300	15.090	673,112
2023-03-03	15.150	15.300	15.050	15.200	14.991	650,743
2023-03-02	15.100	15.400	14.900	15.100	14.892	2,079,130
2023-03-01	15.500	15.500	15.050	15.100	14.892	1,565,150
2023-02-24	15.650	15.700	15.400	15.550	15.336	1,265,114
2023-02-23	15.600	15.800	15.600	15.600	15.386	1,441,078
2023-02-22	15.450	15.650	15.250	15.600	15.386	1,362,999
2023-02-21	15.650	15.800	15.550	15.550	15.336	1,384,561
2023-02-20	15.250	15.700	15.250	15.650	15.435	2,506,619
2023-02-17	15.150	15.300	15.150	15.200	14.991	578,650
2023-02-16	15.150	15.250	15.100	15.250	15.040	1,087,840
2023-02-15	15.300	15.350	15.050	15.150	14.942	958,452
2023-02-14	14.850	15.300	14.850	15.250	15.040	1,510,925
2023-02-13	14.850	14.950	14.650	14.800	14.597	1,371,205
2023-02-10	15.100	15.100	14.750	14.800	14.597	2,814,592
2023-02-09	15.200	15.300	15.050	15.150	14.942	1,117,161

← NewerPage 15 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.