UPC Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 10.250 | 10.650 | 10.150 | 10.250 | 10.250 | 6,061,200 |
| 2025-07-28 | 9.900 | 10.500 | 9.720 | 10.450 | 10.450 | 7,623,151 |
| 2025-07-25 | 10.000 | 10.200 | 9.810 | 9.900 | 9.900 | 4,347,835 |
| 2025-07-24 | 10.250 | 10.250 | 9.810 | 9.950 | 9.950 | 5,103,515 |
| 2025-07-23 | 9.680 | 10.400 | 9.650 | 10.100 | 10.100 | 9,940,055 |
| 2025-07-22 | 9.340 | 9.710 | 9.300 | 9.640 | 9.640 | 7,644,730 |
| 2025-07-21 | 9.590 | 9.640 | 9.280 | 9.300 | 9.300 | 3,505,036 |
| 2025-07-18 | 9.700 | 9.780 | 9.380 | 9.540 | 9.540 | 5,534,471 |
| 2025-07-17 | 9.160 | 9.720 | 9.130 | 9.610 | 9.610 | 11,072,484 |
| 2025-07-16 | 8.730 | 9.170 | 8.730 | 9.130 | 9.130 | 8,627,126 |
| 2025-07-15 | 8.460 | 9.090 | 8.450 | 8.730 | 8.730 | 17,213,552 |
| 2025-07-14 | 7.980 | 8.390 | 7.980 | 8.270 | 8.270 | 3,116,939 |
| 2025-07-11 | 7.830 | 8.000 | 7.760 | 7.930 | 7.930 | 952,604 |
| 2025-07-10 | 7.810 | 7.870 | 7.800 | 7.830 | 7.830 | 510,786 |
| 2025-07-09 | 7.950 | 8.000 | 7.880 | 7.900 | 7.900 | 549,906 |
| 2025-07-08 | 8.050 | 8.070 | 7.910 | 7.950 | 7.950 | 1,042,672 |
| 2025-07-07 | 8.000 | 8.050 | 7.850 | 8.040 | 8.040 | 831,357 |
| 2025-07-04 | 7.990 | 8.040 | 7.920 | 7.950 | 7.950 | 614,950 |
| 2025-07-03 | 7.840 | 8.020 | 7.840 | 7.990 | 7.990 | 1,465,177 |
| 2025-07-02 | 7.820 | 7.830 | 7.760 | 7.820 | 7.820 | 1,051,966 |
| 2025-07-01 | 7.650 | 7.830 | 7.650 | 7.750 | 7.750 | 1,098,503 |
| 2025-06-30 | 7.790 | 7.790 | 7.620 | 7.650 | 7.650 | 746,045 |
| 2025-06-27 | 7.850 | 7.880 | 7.710 | 7.780 | 7.780 | 828,136 |
| 2025-06-26 | 7.770 | 7.890 | 7.750 | 7.760 | 7.760 | 1,177,512 |
| 2025-06-25 | 7.780 | 7.840 | 7.760 | 7.780 | 7.780 | 1,091,265 |
| 2025-06-24 | 7.650 | 7.810 | 7.640 | 7.750 | 7.750 | 1,346,025 |
| 2025-06-23 | 7.560 | 7.700 | 7.410 | 7.560 | 7.560 | 1,479,205 |
| 2025-06-20 | 7.720 | 7.760 | 7.570 | 7.590 | 7.590 | 1,554,416 |
| 2025-06-19 | 7.940 | 7.940 | 7.690 | 7.700 | 7.700 | 2,642,320 |
| 2025-06-18 | 7.990 | 8.030 | 7.930 | 7.940 | 7.940 | 699,826 |
| 2025-06-17 | 8.160 | 8.160 | 7.950 | 7.960 | 7.960 | 1,204,249 |
| 2025-06-16 | 8.180 | 8.200 | 8.030 | 8.150 | 8.150 | 1,044,370 |
| 2025-06-13 | 8.080 | 8.150 | 7.980 | 8.000 | 8.000 | 1,035,615 |
| 2025-06-12 | 8.160 | 8.170 | 8.110 | 8.120 | 8.120 | 632,898 |
| 2025-06-11 | 8.110 | 8.150 | 8.080 | 8.110 | 8.110 | 606,653 |
| 2025-06-10 | 8.120 | 8.270 | 8.120 | 8.120 | 8.120 | 624,993 |
| 2025-06-09 | 8.290 | 8.290 | 8.080 | 8.100 | 8.100 | 787,388 |
| 2025-06-06 | 8.190 | 8.250 | 8.170 | 8.250 | 8.250 | 491,779 |
| 2025-06-05 | 8.090 | 8.220 | 8.050 | 8.170 | 8.170 | 1,199,208 |
| 2025-06-04 | 7.960 | 8.170 | 7.960 | 8.090 | 8.090 | 863,068 |
| 2025-06-03 | 7.940 | 8.020 | 7.920 | 7.940 | 7.940 | 586,200 |
| 2025-06-02 | 8.200 | 8.200 | 7.900 | 7.910 | 7.910 | 1,581,128 |
| 2025-05-29 | 8.300 | 8.320 | 8.180 | 8.220 | 8.220 | 919,124 |
| 2025-05-28 | 8.360 | 8.390 | 8.240 | 8.270 | 8.270 | 847,750 |
| 2025-05-27 | 8.430 | 8.520 | 8.320 | 8.320 | 8.320 | 930,100 |
| 2025-05-26 | 8.430 | 8.490 | 8.400 | 8.440 | 8.440 | 784,000 |
| 2025-05-23 | 8.330 | 8.440 | 8.330 | 8.410 | 8.410 | 382,735 |
| 2025-05-22 | 8.490 | 8.490 | 8.330 | 8.350 | 8.350 | 775,447 |
| 2025-05-21 | 8.500 | 8.540 | 8.380 | 8.500 | 8.500 | 711,235 |
| 2025-05-20 | 8.510 | 8.530 | 8.460 | 8.490 | 8.490 | 449,104 |
| 2025-05-19 | 8.560 | 8.560 | 8.420 | 8.430 | 8.430 | 726,556 |
| 2025-05-16 | 8.510 | 8.600 | 8.440 | 8.560 | 8.560 | 1,065,492 |
| 2025-05-15 | 8.630 | 8.630 | 8.450 | 8.500 | 8.500 | 1,263,149 |
| 2025-05-14 | 8.600 | 8.680 | 8.490 | 8.640 | 8.640 | 1,582,231 |
| 2025-05-13 | 8.750 | 8.750 | 8.490 | 8.520 | 8.520 | 1,555,131 |
| 2025-05-12 | 8.640 | 8.780 | 8.640 | 8.660 | 8.660 | 1,496,100 |
| 2025-05-09 | 8.540 | 8.650 | 8.470 | 8.580 | 8.580 | 1,089,265 |
| 2025-05-08 | 8.680 | 8.680 | 8.540 | 8.560 | 8.560 | 1,689,291 |
| 2025-05-07 | 8.570 | 8.690 | 8.540 | 8.660 | 8.660 | 789,052 |
| 2025-05-06 | 8.670 | 8.710 | 8.500 | 8.570 | 8.570 | 981,865 |
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.