UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	8.470	8.730	8.470	8.600	8.600	2,408,417
2025-05-02	8.390	8.430	8.310	8.390	8.390	1,022,489
2025-04-30	8.400	8.430	8.310	8.320	8.320	972,989
2025-04-29	8.320	8.450	8.290	8.440	8.440	1,221,642
2025-04-28	8.260	8.320	8.250	8.310	8.310	1,045,771
2025-04-25	8.220	8.260	8.200	8.230	8.230	611,324
2025-04-24	8.280	8.320	8.160	8.170	8.170	863,131
2025-04-23	8.190	8.270	8.170	8.200	8.200	1,161,019
2025-04-22	8.080	8.210	7.960	8.050	8.050	1,272,305
2025-04-21	8.310	8.310	8.130	8.130	8.130	1,374,170
2025-04-18	8.150	8.350	8.130	8.330	8.330	1,189,672
2025-04-17	8.180	8.240	8.080	8.150	8.150	1,006,780
2025-04-16	8.400	8.400	8.170	8.190	8.190	1,812,457
2025-04-15	8.250	8.440	8.250	8.430	8.430	1,057,029
2025-04-14	8.280	8.490	8.220	8.240	8.240	2,560,888
2025-04-11	7.780	8.200	7.570	8.190	8.190	2,699,399
2025-04-10	7.950	7.990	7.770	7.990	7.990	2,144,387
2025-04-09	7.840	7.880	7.260	7.270	7.270	6,377,045
2025-04-08	7.560	8.110	7.560	8.020	8.020	5,986,708
2025-04-07	8.300	8.300	8.300	8.300	8.300	1,227,474
2025-04-02	9.230	9.290	9.110	9.220	9.220	1,418,417
2025-04-01	8.980	9.280	8.980	9.200	9.200	1,781,973
2025-03-31	9.100	9.100	8.890	8.950	8.950	2,806,542
2025-03-28	9.400	9.400	9.200	9.230	9.230	2,073,256
2025-03-27	9.420	9.500	9.380	9.400	9.400	856,314
2025-03-26	9.490	9.540	9.380	9.430	9.430	1,083,230
2025-03-25	9.620	9.670	9.380	9.440	9.440	2,168,953
2025-03-24	9.440	9.620	9.410	9.590	9.590	2,115,585
2025-03-21	9.860	9.860	9.410	9.440	9.440	4,715,254
2025-03-20	9.700	9.880	9.630	9.860	9.860	4,486,547
2025-03-19	9.430	9.650	9.400	9.620	9.620	3,537,037
2025-03-18	9.450	9.500	9.340	9.390	9.390	2,316,283
2025-03-17	9.260	9.540	9.260	9.410	9.410	3,713,325
2025-03-14	9.090	9.320	9.090	9.230	9.230	3,458,025
2025-03-13	9.130	9.150	8.980	8.990	8.990	2,239,924
2025-03-12	9.170	9.190	9.010	9.060	9.060	3,000,512
2025-03-11	9.350	9.350	8.930	9.170	9.170	5,745,759
2025-03-10	9.010	9.500	9.010	9.450	9.450	5,834,118
2025-03-07	8.950	9.030	8.910	8.970	8.970	1,036,469
2025-03-06	9.190	9.200	8.950	8.960	8.960	2,430,188
2025-03-05	8.790	9.180	8.710	9.140	9.140	4,621,263
2025-03-04	8.790	8.810	8.610	8.800	8.800	8,093,456
2025-03-03	8.920	9.020	8.790	8.840	8.840	4,503,043
2025-02-27	9.100	9.230	8.940	8.940	8.940	21,924,465
2025-02-26	9.290	9.290	9.070	9.110	9.110	4,155,228
2025-02-25	9.000	9.400	8.940	9.310	9.310	6,122,869
2025-02-24	9.040	9.140	9.030	9.040	9.040	2,305,217
2025-02-21	9.010	9.130	8.950	9.040	9.040	3,461,738
2025-02-20	9.000	9.140	8.930	9.020	9.020	2,702,969
2025-02-19	8.970	9.120	8.900	9.000	9.000	3,738,989
2025-02-18	9.130	9.130	8.900	8.930	8.930	3,289,979
2025-02-17	9.300	9.300	9.080	9.160	9.160	3,592,190
2025-02-14	9.120	9.270	8.980	9.260	9.260	3,128,158
2025-02-13	8.780	9.100	8.660	9.060	9.060	4,476,392
2025-02-12	8.580	8.850	8.570	8.690	8.690	2,137,691
2025-02-11	8.640	8.800	8.570	8.580	8.580	1,491,292
2025-02-10	8.530	8.680	8.510	8.630	8.630	1,297,577
2025-02-07	8.710	8.730	8.460	8.550	8.550	2,602,814
2025-02-06	8.760	8.810	8.640	8.700	8.700	3,463,264
2025-02-05	8.760	8.920	8.650	8.650	8.650	1,236,731

← NewerPage 7 of 21 · 1,220 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.