UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.600	21.600	21.150	21.200	19.863	1,613,269
2022-02-14	21.600	21.900	21.350	21.450	20.097	3,027,718
2022-02-11	22.000	22.050	21.700	21.750	20.379	4,235,081
2022-02-10	22.000	22.400	21.950	22.350	20.941	8,410,948
2022-02-09	21.900	21.950	21.700	21.950	20.566	3,303,897
2022-02-08	21.700	21.900	21.450	21.850	20.472	4,683,564
2022-02-07	20.800	21.700	20.700	21.600	20.238	6,046,530
2022-01-26	20.200	20.650	20.200	20.500	19.207	3,757,802
2022-01-25	20.500	20.500	19.950	20.000	18.739	6,362,911
2022-01-24	21.000	21.000	20.550	20.650	19.348	3,351,120
2022-01-21	21.550	21.650	21.050	21.100	19.770	3,116,997
2022-01-20	21.450	21.650	21.300	21.550	20.191	2,036,233
2022-01-19	21.550	21.800	21.350	21.350	20.004	3,756,001
2022-01-18	21.350	21.600	21.350	21.450	20.097	2,862,095
2022-01-17	21.250	21.250	21.100	21.250	19.910	1,128,568
2022-01-14	21.500	21.550	21.050	21.150	19.816	2,771,045
2022-01-13	21.450	21.700	21.400	21.550	20.191	2,932,880
2022-01-12	21.250	21.400	21.150	21.300	19.957	1,316,019
2022-01-11	21.200	21.300	21.050	21.150	19.816	1,841,341
2022-01-10	21.250	21.250	21.050	21.150	19.816	2,428,190
2022-01-07	21.250	21.950	21.250	21.250	19.910	6,506,833
2022-01-06	21.200	21.350	21.000	21.100	19.770	2,457,403
2022-01-05	21.300	21.300	21.100	21.200	19.863	1,521,746
2022-01-04	21.350	21.350	21.150	21.200	19.863	1,288,213
2022-01-03	21.650	21.700	21.200	21.300	19.957	3,071,664
2021-12-30	21.700	21.850	21.500	21.600	20.238	3,467,971
2021-12-29	21.350	21.700	21.350	21.600	20.238	5,514,383
2021-12-28	21.400	21.500	21.300	21.350	20.004	2,249,434
2021-12-27	21.450	21.500	21.200	21.300	19.957	2,284,479
2021-12-24	21.350	21.550	21.350	21.450	20.097	2,995,797
2021-12-23	21.450	21.450	21.150	21.350	20.004	2,118,666
2021-12-22	21.200	21.500	21.150	21.250	19.910	3,226,462
2021-12-21	21.000	21.200	20.900	21.100	19.770	2,420,396
2021-12-20	21.300	21.300	21.000	21.100	19.770	1,792,401
2021-12-17	20.850	21.400	20.850	21.200	19.863	4,064,931
2021-12-16	21.000	21.000	20.850	20.900	19.582	1,777,327
2021-12-15	20.950	21.100	20.850	20.850	19.535	2,727,988
2021-12-14	21.000	21.250	20.900	20.900	19.582	3,291,468
2021-12-13	21.350	21.350	21.050	21.050	19.723	2,529,318
2021-12-10	21.400	21.450	21.200	21.250	19.910	2,118,382
2021-12-09	21.600	21.700	21.350	21.400	20.051	3,000,951
2021-12-08	21.500	21.800	21.450	21.550	20.191	4,510,078
2021-12-07	21.200	21.450	21.150	21.350	20.004	2,787,997
2021-12-06	21.150	21.200	20.900	21.050	19.723	2,240,940
2021-12-03	21.100	21.350	21.100	21.150	19.816	1,522,001
2021-12-02	21.250	21.250	20.950	21.000	19.676	3,364,795
2021-12-01	21.200	21.350	20.850	21.250	19.910	3,289,485
2021-11-30	21.600	21.650	21.200	21.200	19.863	4,575,989
2021-11-29	21.750	21.900	21.200	21.400	20.051	4,723,237
2021-11-26	22.550	22.550	22.000	22.100	20.706	3,851,506
2021-11-25	22.550	22.750	22.400	22.500	21.081	5,691,957
2021-11-24	22.100	22.450	22.050	22.300	20.894	4,681,601
2021-11-23	21.950	22.250	21.900	21.950	20.566	2,867,177
2021-11-22	22.150	22.150	21.900	21.950	20.566	4,699,097
2021-11-19	22.450	22.450	22.100	22.150	20.753	3,718,749
2021-11-18	22.100	22.450	22.000	22.350	20.941	4,440,200
2021-11-17	22.250	22.250	22.000	22.100	20.706	3,522,075
2021-11-16	22.400	22.400	22.050	22.150	20.753	4,294,048
2021-11-15	22.600	22.600	22.250	22.300	20.894	2,770,313
2021-11-12	22.400	22.550	22.200	22.450	21.034	4,044,550

← NewerPage 20 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.