UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.900	13.300	12.800	13.200	13.019	2,548,212
2022-08-08	13.300	13.350	12.800	12.900	12.723	3,668,525
2022-08-05	13.300	13.600	13.200	13.400	13.216	4,611,949
2022-08-04	14.450	14.450	13.500	13.550	13.364	11,015,378
2022-08-03	15.000	15.050	14.850	14.950	14.745	710,332
2022-08-02	15.250	15.250	15.050	15.050	14.843	948,164
2022-08-01	15.200	15.500	15.100	15.450	15.238	1,192,443
2022-07-29	15.100	15.200	15.050	15.150	14.942	727,695
2022-07-28	15.050	15.150	15.000	15.050	14.843	726,548
2022-07-27	14.900	15.100	14.800	15.000	14.794	452,483
2022-07-26	15.150	15.200	15.000	15.000	14.794	626,500
2022-07-25	15.100	15.200	14.900	15.150	14.942	835,372
2022-07-22	15.000	15.100	14.900	15.000	14.794	918,742
2022-07-21	14.950	15.050	14.800	15.050	14.843	783,007
2022-07-20	15.050	15.150	14.850	14.850	14.646	1,397,851
2022-07-19	14.650	14.900	14.450	14.850	14.646	1,108,541
2022-07-18	14.550	14.700	14.350	14.650	14.449	1,092,396
2022-07-15	14.550	14.550	14.200	14.350	14.153	904,789
2022-07-14	14.450	14.600	14.250	14.550	14.350	1,177,852
2022-07-13	14.200	14.750	14.200	14.600	14.399	2,516,867
2022-07-12	14.500	14.550	13.800	13.850	13.660	2,572,200
2022-07-11	15.000	15.100	14.550	14.600	14.399	1,255,811
2022-07-08	15.100	15.200	14.900	14.950	14.745	1,387,873
2022-07-07	15.050	15.050	14.550	15.000	14.794	1,408,968
2022-07-06	15.350	15.450	14.800	14.950	14.745	1,398,057
2022-07-05	15.300	15.500	15.150	15.350	15.139	1,216,813
2022-07-04	15.200	15.350	14.900	15.000	14.794	1,143,069
2022-07-01	15.650	15.850	15.000	15.000	14.794	2,847,552
2022-06-30	16.150	16.150	15.650	15.700	15.484	1,866,330
2022-06-29	16.300	16.350	16.150	16.200	15.977	762,301
2022-06-28	16.600	16.700	16.450	16.500	16.273	638,636
2022-06-27	16.450	16.850	16.400	16.850	16.618	1,801,510
2022-06-24	15.950	16.400	15.950	16.300	16.076	1,469,308
2022-06-23	16.000	16.300	15.700	15.850	15.632	1,610,199
2022-06-22	16.250	16.250	15.750	15.950	15.731	1,166,233
2022-06-21	15.600	16.300	15.600	16.250	16.027	1,347,851
2022-06-20	16.450	16.450	15.600	15.600	15.386	1,879,112
2022-06-17	16.100	16.450	16.100	16.350	16.125	1,600,622
2022-06-16	17.050	17.150	16.500	16.500	16.273	791,521
2022-06-15	16.650	17.050	16.650	16.950	16.717	1,061,555
2022-06-14	16.650	16.650	16.350	16.600	16.372	1,254,184
2022-06-13	17.150	17.150	16.800	16.800	16.569	1,645,857
2022-06-10	17.500	17.500	17.350	17.400	17.161	921,105
2022-06-09	17.350	17.750	17.300	17.600	17.358	1,925,538
2022-06-08	17.250	17.400	17.250	17.300	17.062	1,177,623
2022-06-07	17.250	17.250	17.150	17.200	16.964	595,696
2022-06-06	17.300	17.350	17.150	17.250	17.013	645,711
2022-06-02	17.150	17.300	17.100	17.250	17.013	650,047
2022-06-01	17.150	17.400	17.150	17.250	17.013	1,532,415
2022-05-31	17.100	17.150	16.950	17.150	16.914	1,515,653
2022-05-30	17.050	17.200	17.000	17.100	16.865	1,793,854
2022-05-27	17.000	17.050	16.850	16.950	16.717	569,391
2022-05-26	17.050	17.150	16.900	16.900	16.668	588,765
2022-05-25	16.800	17.100	16.800	17.000	16.766	1,222,627
2022-05-24	17.000	17.000	16.750	16.750	16.520	1,021,474
2022-05-23	17.100	17.150	16.950	17.000	16.766	856,448
2022-05-20	17.000	17.150	16.900	16.950	16.717	1,302,709
2022-05-19	16.400	17.200	16.400	17.150	16.914	1,933,735
2022-05-18	16.950	17.100	16.850	17.000	16.766	1,599,911
2022-05-17	16.450	17.050	16.400	17.000	16.766	3,081,819

← NewerPage 18 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.