UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.200	15.300	15.050	15.150	14.942	1,117,161
2023-02-08	15.300	15.300	15.050	15.150	14.942	2,974,185
2023-02-07	15.700	15.700	15.200	15.300	15.090	3,305,199
2023-02-06	15.500	15.850	15.400	15.750	15.534	3,832,779
2023-02-03	15.200	15.500	15.000	15.500	15.287	3,660,411
2023-02-02	15.200	15.300	15.050	15.200	14.991	2,942,896
2023-02-01	14.850	15.200	14.850	15.050	14.843	5,659,560
2023-01-31	14.900	14.900	14.700	14.800	14.597	2,667,181
2023-01-30	14.800	14.950	14.400	14.550	14.350	4,594,942
2023-01-17	14.150	14.400	14.100	14.400	14.202	3,603,177
2023-01-16	14.250	14.250	13.900	14.000	13.808	1,800,758
2023-01-13	14.250	14.450	14.100	14.200	14.005	3,900,754
2023-01-12	13.800	14.200	13.800	14.200	14.005	4,080,232
2023-01-11	13.850	13.900	13.750	13.750	13.561	503,174
2023-01-10	13.750	13.900	13.700	13.750	13.561	901,081
2023-01-09	13.750	13.800	13.650	13.750	13.561	579,150
2023-01-06	13.650	13.700	13.550	13.550	13.364	449,176
2023-01-05	13.700	13.850	13.550	13.650	13.462	880,955
2023-01-04	13.600	13.750	13.550	13.700	13.512	717,449
2023-01-03	13.700	13.700	13.350	13.550	13.364	1,018,204
2022-12-30	13.650	13.800	13.600	13.600	13.413	705,910
2022-12-29	13.550	13.600	13.400	13.550	13.364	775,007
2022-12-28	13.850	14.050	13.600	13.650	13.462	1,481,682
2022-12-27	14.100	14.200	13.800	13.850	13.660	1,477,825
2022-12-26	13.800	14.200	13.750	14.100	13.906	1,539,074
2022-12-23	13.900	14.000	13.600	13.800	13.610	1,515,843
2022-12-22	13.600	14.100	13.500	14.050	13.857	2,534,485
2022-12-21	13.250	13.550	13.250	13.500	13.314	1,557,377
2022-12-20	13.650	13.750	13.100	13.150	12.969	2,304,091
2022-12-19	13.850	13.900	13.650	13.700	13.512	1,452,049
2022-12-16	14.100	14.350	13.850	13.900	13.709	5,094,273
2022-12-15	13.900	14.250	13.850	14.100	13.906	2,648,072
2022-12-14	13.900	13.950	13.750	13.900	13.709	1,250,733
2022-12-13	13.650	13.900	13.600	13.800	13.610	1,009,672
2022-12-12	13.850	13.850	13.500	13.600	13.413	943,664
2022-12-09	13.450	13.950	13.450	13.850	13.660	2,154,640
2022-12-08	13.500	13.500	13.300	13.450	13.265	888,056
2022-12-07	13.500	13.800	13.400	13.500	13.314	1,586,166
2022-12-06	14.100	14.300	13.600	13.600	13.413	2,763,733
2022-12-05	14.000	14.350	13.900	14.100	13.906	2,225,654
2022-12-02	14.050	14.100	13.900	13.900	13.709	1,207,624
2022-12-01	14.050	14.200	13.900	14.000	13.808	4,453,843
2022-11-30	13.500	14.200	13.500	14.050	13.857	8,686,939
2022-11-29	13.100	13.550	13.050	13.500	13.314	1,659,190
2022-11-28	13.000	13.300	12.800	13.300	13.117	1,426,194
2022-11-25	12.950	13.250	12.950	13.100	12.920	1,916,802
2022-11-24	12.800	13.000	12.800	12.950	12.772	1,834,958
2022-11-23	12.750	12.850	12.750	12.750	12.575	634,046
2022-11-22	12.700	12.700	12.600	12.650	12.476	626,468
2022-11-21	12.600	12.700	12.550	12.600	12.427	352,982
2022-11-18	12.800	12.850	12.550	12.600	12.427	993,947
2022-11-17	12.650	12.850	12.600	12.800	12.624	737,839
2022-11-16	13.100	13.100	12.550	12.600	12.427	1,853,197
2022-11-15	13.150	13.150	12.900	13.100	12.920	1,772,664
2022-11-14	12.400	13.200	12.400	13.150	12.969	4,824,233
2022-11-11	12.500	12.600	12.350	12.400	12.230	1,140,277
2022-11-10	12.350	12.450	12.200	12.350	12.180	1,268,399
2022-11-09	12.650	12.700	12.500	12.500	12.328	1,276,169
2022-11-08	12.650	12.700	12.550	12.600	12.427	844,756
2022-11-07	12.500	12.600	12.350	12.600	12.427	923,847

← NewerPage 16 of 21 · 1,217 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.