UPC Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 8.800 | 8.840 | 8.650 | 8.650 | 8.650 | 1,051,340 |
| 2025-02-03 | 8.860 | 8.940 | 8.600 | 8.700 | 8.700 | 2,149,794 |
| 2025-01-22 | 8.880 | 8.910 | 8.740 | 8.870 | 8.870 | 1,931,272 |
| 2025-01-21 | 8.800 | 8.960 | 8.780 | 8.840 | 8.840 | 1,636,221 |
| 2025-01-20 | 8.960 | 8.960 | 8.750 | 8.840 | 8.840 | 2,121,665 |
| 2025-01-17 | 8.790 | 9.050 | 8.750 | 8.950 | 8.950 | 3,550,334 |
| 2025-01-16 | 8.880 | 8.970 | 8.720 | 8.730 | 8.730 | 2,582,572 |
| 2025-01-15 | 8.680 | 8.970 | 8.630 | 8.770 | 8.770 | 5,102,434 |
| 2025-01-14 | 8.340 | 8.720 | 8.340 | 8.690 | 8.690 | 2,553,693 |
| 2025-01-13 | 8.300 | 8.380 | 8.150 | 8.350 | 8.350 | 2,174,199 |
| 2025-01-10 | 8.330 | 8.440 | 8.310 | 8.350 | 8.350 | 1,101,652 |
| 2025-01-09 | 8.670 | 8.670 | 8.350 | 8.370 | 8.370 | 2,073,614 |
| 2025-01-08 | 8.730 | 8.800 | 8.600 | 8.670 | 8.670 | 1,941,578 |
| 2025-01-07 | 9.100 | 9.100 | 8.750 | 8.770 | 8.770 | 1,768,657 |
| 2025-01-06 | 8.800 | 9.160 | 8.710 | 9.070 | 9.070 | 2,046,456 |
| 2025-01-03 | 8.870 | 9.010 | 8.710 | 8.720 | 8.720 | 1,697,755 |
| 2025-01-02 | 8.860 | 8.920 | 8.740 | 8.790 | 8.790 | 1,697,635 |
| 2024-12-31 | 8.880 | 8.950 | 8.750 | 8.910 | 8.910 | 1,358,602 |
| 2024-12-30 | 9.150 | 9.150 | 8.840 | 8.840 | 8.840 | 2,254,118 |
| 2024-12-27 | 9.270 | 9.270 | 9.110 | 9.140 | 9.140 | 960,317 |
| 2024-12-26 | 9.370 | 9.470 | 9.240 | 9.260 | 9.260 | 1,171,104 |
| 2024-12-25 | 9.280 | 9.330 | 9.130 | 9.300 | 9.300 | 1,033,443 |
| 2024-12-24 | 9.140 | 9.350 | 9.140 | 9.170 | 9.170 | 1,008,654 |
| 2024-12-23 | 8.990 | 9.250 | 8.990 | 9.080 | 9.080 | 1,865,584 |
| 2024-12-20 | 9.120 | 9.240 | 8.920 | 8.970 | 8.970 | 2,790,942 |
| 2024-12-19 | 9.120 | 9.240 | 9.040 | 9.130 | 9.130 | 2,740,268 |
| 2024-12-18 | 9.240 | 9.440 | 9.140 | 9.320 | 9.320 | 2,606,965 |
| 2024-12-17 | 9.500 | 9.500 | 9.240 | 9.250 | 9.250 | 3,276,774 |
| 2024-12-16 | 9.870 | 9.870 | 9.450 | 9.450 | 9.450 | 5,230,446 |
| 2024-12-13 | 10.200 | 10.250 | 9.910 | 9.910 | 9.910 | 3,886,514 |
| 2024-12-12 | 10.400 | 10.450 | 10.200 | 10.250 | 10.250 | 1,474,287 |
| 2024-12-11 | 10.500 | 10.500 | 10.350 | 10.400 | 10.400 | 1,235,228 |
| 2024-12-10 | 10.550 | 10.800 | 10.450 | 10.500 | 10.500 | 1,496,675 |
| 2024-12-09 | 10.650 | 10.650 | 10.350 | 10.450 | 10.450 | 1,860,443 |
| 2024-12-06 | 10.650 | 10.800 | 10.600 | 10.650 | 10.650 | 794,328 |
| 2024-12-05 | 10.650 | 10.800 | 10.650 | 10.650 | 10.650 | 712,285 |
| 2024-12-04 | 10.750 | 10.800 | 10.600 | 10.650 | 10.650 | 591,471 |
| 2024-12-03 | 10.650 | 10.800 | 10.600 | 10.750 | 10.750 | 630,110 |
| 2024-12-02 | 10.650 | 10.800 | 10.600 | 10.600 | 10.600 | 440,940 |
| 2024-11-29 | 10.600 | 10.750 | 10.500 | 10.650 | 10.650 | 851,735 |
| 2024-11-28 | 10.750 | 10.800 | 10.550 | 10.650 | 10.650 | 807,437 |
| 2024-11-27 | 11.000 | 11.050 | 10.750 | 10.750 | 10.750 | 1,208,913 |
| 2024-11-26 | 11.000 | 11.250 | 10.900 | 11.050 | 11.050 | 1,546,099 |
| 2024-11-25 | 10.850 | 11.000 | 10.800 | 10.950 | 10.950 | 1,644,813 |
| 2024-11-22 | 10.850 | 11.050 | 10.750 | 10.750 | 10.750 | 1,808,508 |
| 2024-11-21 | 10.850 | 11.000 | 10.750 | 10.850 | 10.850 | 718,552 |
| 2024-11-20 | 11.000 | 11.000 | 10.850 | 10.900 | 10.900 | 683,469 |
| 2024-11-19 | 10.950 | 11.100 | 10.850 | 11.050 | 11.050 | 1,122,686 |
| 2024-11-18 | 10.850 | 11.100 | 10.750 | 10.950 | 10.950 | 1,480,457 |
| 2024-11-15 | 10.600 | 10.750 | 10.550 | 10.750 | 10.750 | 908,772 |
| 2024-11-14 | 10.600 | 10.700 | 10.400 | 10.450 | 10.450 | 2,474,986 |
| 2024-11-13 | 10.700 | 10.700 | 10.500 | 10.600 | 10.600 | 2,073,113 |
| 2024-11-12 | 11.000 | 11.000 | 10.700 | 10.700 | 10.700 | 2,918,656 |
| 2024-11-11 | 11.200 | 11.250 | 11.050 | 11.050 | 11.050 | 791,484 |
| 2024-11-08 | 11.500 | 11.600 | 11.150 | 11.200 | 11.200 | 1,636,957 |
| 2024-11-07 | 11.150 | 11.600 | 11.150 | 11.450 | 11.450 | 876,699 |
| 2024-11-06 | 11.250 | 11.450 | 11.050 | 11.200 | 11.200 | 1,963,616 |
| 2024-11-05 | 11.200 | 11.350 | 11.200 | 11.250 | 11.250 | 808,628 |
| 2024-11-04 | 11.300 | 11.300 | 11.150 | 11.150 | 11.150 | 536,220 |
| 2024-11-01 | 11.100 | 11.400 | 10.950 | 11.350 | 11.350 | 2,114,821 |
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.