UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16.450	17.050	16.400	17.000	16.766	3,081,819
2022-05-16	16.300	16.450	16.100	16.400	16.175	2,074,628
2022-05-13	15.400	16.200	15.400	16.100	15.879	3,867,386
2022-05-12	15.550	15.750	15.150	15.250	15.040	3,235,443
2022-05-11	16.100	16.100	15.450	15.700	15.484	3,549,902
2022-05-10	16.350	16.350	16.000	16.100	15.879	2,699,567
2022-05-09	17.050	17.100	16.450	16.450	16.224	3,996,051
2022-05-06	17.050	17.450	17.050	17.300	17.062	4,715,761
2022-05-05	17.000	17.050	16.900	16.900	16.668	1,040,268
2022-05-04	16.500	16.900	16.500	16.800	16.569	1,261,683
2022-05-03	16.450	16.650	16.000	16.450	16.224	2,706,701
2022-04-29	16.850	16.950	16.550	16.550	16.323	1,631,347
2022-04-28	16.600	16.950	16.600	16.700	16.470	2,088,080
2022-04-27	16.700	16.850	16.350	16.500	16.273	2,943,045
2022-04-26	16.800	17.300	16.800	17.050	16.816	4,395,353
2022-04-25	17.200	17.200	16.650	16.700	16.470	3,068,927
2022-04-22	17.400	17.400	17.250	17.300	17.062	1,004,706
2022-04-21	17.350	17.650	17.350	17.450	17.210	1,485,566
2022-04-20	17.250	17.400	17.150	17.350	17.112	1,186,377
2022-04-19	17.000	17.300	17.000	17.150	16.914	1,348,266
2022-04-18	17.200	17.250	16.800	16.950	16.717	2,528,537
2022-04-15	17.350	17.450	17.200	17.250	17.013	1,936,052
2022-04-14	17.700	17.700	17.450	17.500	17.260	1,681,156
2022-04-13	17.350	17.700	17.300	17.650	17.407	1,781,283
2022-04-12	17.900	17.900	17.250	17.250	17.013	4,422,772
2022-04-11	18.100	18.550	17.750	17.850	17.605	5,894,554
2022-04-08	17.900	18.000	17.800	17.800	17.555	2,260,834
2022-04-07	18.100	18.150	17.800	17.800	17.555	3,259,294
2022-04-06	18.300	18.300	18.100	18.150	17.901	1,854,721
2022-04-01	18.350	18.450	18.150	18.300	18.049	1,736,792
2022-03-31	18.500	18.600	18.350	18.350	18.098	1,408,517
2022-03-30	18.450	18.550	18.300	18.450	18.196	1,754,850
2022-03-29	18.350	18.450	18.300	18.350	18.098	1,570,062
2022-03-28	18.600	18.600	18.200	18.350	18.098	3,517,059
2022-03-25	19.000	19.000	18.750	18.800	18.542	2,641,883
2022-03-24	19.000	19.000	18.750	18.900	18.640	7,825,468
2022-03-23	19.700	20.000	19.650	20.000	18.739	6,780,001
2022-03-22	19.500	19.800	19.450	19.800	18.551	4,691,743
2022-03-21	19.300	19.750	19.300	19.600	18.364	6,521,552
2022-03-18	19.150	19.250	19.050	19.150	17.942	3,263,863
2022-03-17	19.050	19.150	18.950	19.100	17.896	3,399,362
2022-03-16	18.950	19.000	18.650	18.850	17.661	3,612,931
2022-03-15	19.200	19.200	18.850	18.900	17.708	3,498,163
2022-03-14	19.000	19.200	19.000	19.150	17.942	2,697,522
2022-03-11	19.100	19.200	18.900	18.950	17.755	4,839,174
2022-03-10	19.100	19.150	18.900	19.100	17.896	8,031,833
2022-03-09	20.000	20.050	18.650	18.900	17.708	30,370,657
2022-03-08	20.950	21.150	20.300	20.450	19.161	3,906,192
2022-03-07	21.700	21.750	21.050	21.250	19.910	2,821,397
2022-03-04	22.000	22.000	21.700	21.700	20.332	2,104,326
2022-03-03	22.350	22.350	22.000	22.100	20.706	3,610,087
2022-03-02	21.900	22.100	21.650	22.050	20.660	5,528,922
2022-03-01	21.100	21.700	21.100	21.600	20.238	2,454,904
2022-02-25	21.050	21.200	20.850	20.900	19.582	2,048,825
2022-02-24	21.350	21.450	20.850	20.900	19.582	3,389,815
2022-02-23	21.450	21.600	21.300	21.500	20.144	1,097,308
2022-02-22	21.800	21.950	21.250	21.350	20.004	3,174,946
2022-02-21	21.600	21.850	21.500	21.800	20.425	1,868,395
2022-02-18	21.600	21.750	21.450	21.650	20.285	1,260,094
2022-02-17	21.550	21.750	21.450	21.650	20.285	2,062,528

← NewerPage 19 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.