UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.250	12.350	12.200	12.300	12.131	391,111
2022-11-02	12.350	12.500	12.300	12.400	12.230	736,154
2022-11-01	12.250	12.350	12.150	12.300	12.131	726,045
2022-10-31	12.300	12.300	12.150	12.200	12.032	573,141
2022-10-28	12.400	12.500	12.200	12.200	12.032	711,581
2022-10-27	12.150	12.450	12.150	12.400	12.230	1,149,196
2022-10-26	12.200	12.200	12.000	12.100	11.934	1,202,381
2022-10-25	12.200	12.250	12.050	12.250	12.082	746,200
2022-10-24	12.300	12.350	12.100	12.150	11.983	969,739
2022-10-21	12.200	12.350	12.000	12.150	11.983	1,247,510
2022-10-20	12.200	12.450	11.950	12.450	12.279	3,290,232
2022-10-19	12.250	12.450	12.100	12.200	12.032	1,250,849
2022-10-18	12.300	12.350	12.050	12.250	12.082	1,250,122
2022-10-17	12.450	12.500	11.900	12.200	12.032	1,750,860
2022-10-14	12.000	12.650	11.850	12.600	12.427	3,501,001
2022-10-13	12.100	12.100	11.650	11.700	11.539	1,987,906
2022-10-12	12.150	12.200	11.900	12.150	11.983	942,197
2022-10-11	12.300	12.300	12.050	12.150	11.983	845,297
2022-10-07	12.650	12.750	12.600	12.650	12.476	757,009
2022-10-06	12.700	12.750	12.550	12.750	12.575	693,189
2022-10-05	12.650	12.700	12.500	12.700	12.525	1,126,882
2022-10-04	12.500	12.650	12.450	12.500	12.328	898,036
2022-10-03	12.150	12.400	12.100	12.350	12.180	813,033
2022-09-30	11.950	12.350	11.900	12.250	12.082	2,019,283
2022-09-29	12.000	12.300	12.000	12.150	11.983	1,272,943
2022-09-28	12.400	12.550	11.900	11.950	11.786	2,081,683
2022-09-27	12.500	12.650	12.200	12.350	12.180	1,976,022
2022-09-26	12.900	12.900	12.500	12.550	12.378	2,107,322
2022-09-23	13.050	13.200	12.900	13.050	12.871	593,745
2022-09-22	13.200	13.200	12.900	13.050	12.871	683,602
2022-09-21	13.300	13.400	13.100	13.150	12.969	979,347
2022-09-20	13.550	13.550	13.350	13.400	13.216	488,277
2022-09-19	13.800	13.800	13.400	13.400	13.216	669,825
2022-09-16	13.650	13.750	13.550	13.550	13.364	893,567
2022-09-15	13.550	13.950	13.550	13.750	13.561	982,872
2022-09-14	13.500	13.650	13.400	13.550	13.364	568,582
2022-09-13	13.700	13.800	13.650	13.750	13.561	518,341
2022-09-12	13.550	13.700	13.450	13.650	13.462	748,205
2022-09-08	13.350	13.500	13.300	13.500	13.314	678,631
2022-09-07	13.300	13.400	13.200	13.350	13.167	948,845
2022-09-06	13.550	13.700	13.350	13.400	13.216	629,871
2022-09-05	13.650	13.650	13.400	13.450	13.265	744,045
2022-09-02	13.750	13.850	13.650	13.650	13.462	619,926
2022-09-01	13.850	13.850	13.650	13.750	13.561	1,077,029
2022-08-31	13.850	14.100	13.750	14.050	13.857	906,044
2022-08-30	13.700	13.850	13.650	13.850	13.660	669,095
2022-08-29	13.800	13.800	13.550	13.650	13.462	874,328
2022-08-26	14.100	14.100	13.950	14.000	13.808	652,690
2022-08-25	14.000	14.150	13.850	13.950	13.758	1,154,076
2022-08-24	13.800	14.300	13.800	13.950	13.758	2,372,477
2022-08-23	13.750	13.750	13.600	13.750	13.561	557,897
2022-08-22	13.650	13.850	13.650	13.750	13.561	1,039,513
2022-08-19	13.650	13.800	13.550	13.750	13.561	895,747
2022-08-18	13.650	13.700	13.550	13.650	13.462	952,594
2022-08-17	13.600	13.800	13.600	13.750	13.561	1,136,849
2022-08-16	13.600	13.700	13.550	13.650	13.462	1,063,912
2022-08-15	13.600	13.650	13.400	13.550	13.364	1,663,036
2022-08-12	13.400	13.750	13.400	13.550	13.364	3,049,768
2022-08-11	13.400	13.500	13.350	13.450	13.265	1,395,186
2022-08-10	13.100	13.400	13.100	13.350	13.167	1,201,286

← NewerPage 17 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.