UPC Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.300	11.350	11.050	11.100	11.100	1,896,081
2024-10-29	11.450	11.450	11.150	11.200	11.200	1,605,126
2024-10-28	11.500	11.500	11.300	11.450	11.450	1,115,668
2024-10-25	11.500	11.550	11.350	11.400	11.400	829,497
2024-10-24	11.500	11.650	11.300	11.500	11.500	1,691,421
2024-10-23	11.500	11.650	11.500	11.550	11.550	607,422
2024-10-22	11.700	11.700	11.500	11.550	11.550	417,943
2024-10-21	11.800	11.800	11.500	11.600	11.600	790,109
2024-10-18	11.750	11.750	11.600	11.700	11.700	715,679
2024-10-17	11.450	11.700	11.400	11.700	11.700	930,096
2024-10-16	11.550	11.600	11.350	11.450	11.450	1,135,760
2024-10-15	11.800	11.800	11.550	11.550	11.550	969,120
2024-10-14	11.750	11.750	11.600	11.700	11.700	734,699
2024-10-11	11.850	12.000	11.700	11.700	11.700	857,132
2024-10-09	12.300	12.300	11.800	11.800	11.800	2,249,665
2024-10-08	12.450	12.500	12.200	12.250	12.250	1,190,562
2024-10-07	12.350	12.550	12.250	12.450	12.450	1,935,421
2024-10-04	12.400	12.750	12.350	12.400	12.400	2,725,510
2024-10-01	12.350	12.500	12.150	12.400	12.400	1,823,818
2024-09-30	12.600	12.600	12.100	12.350	12.350	4,746,956
2024-09-27	11.800	12.750	11.800	12.550	12.550	13,866,529
2024-09-26	11.700	11.800	11.450	11.600	11.600	1,908,890
2024-09-25	11.650	11.850	11.600	11.700	11.700	1,823,213
2024-09-24	11.550	11.650	11.300	11.600	11.600	1,995,169
2024-09-23	11.700	11.700	11.450	11.500	11.500	1,033,903
2024-09-20	11.700	11.750	11.300	11.550	11.550	6,831,641
2024-09-19	11.600	11.700	11.300	11.650	11.650	2,195,172
2024-09-18	11.500	11.700	11.450	11.500	11.500	1,184,744
2024-09-16	11.300	11.600	11.300	11.500	11.500	1,446,590
2024-09-13	10.950	11.350	10.950	11.300	11.300	1,573,158
2024-09-12	11.000	11.050	10.800	10.950	10.950	1,124,830
2024-09-11	10.750	11.050	10.750	10.850	10.850	2,323,436
2024-09-10	10.850	10.950	10.750	10.800	10.800	1,131,710
2024-09-09	10.800	10.950	10.550	10.900	10.900	1,426,796
2024-09-06	10.950	11.050	10.650	10.900	10.900	1,343,629
2024-09-05	11.000	11.200	10.900	10.900	10.900	1,616,178
2024-09-04	11.400	11.400	10.900	10.950	10.950	4,200,829
2024-09-03	11.700	11.700	11.550	11.650	11.650	935,405
2024-09-02	12.000	12.000	11.700	11.700	11.700	1,115,267
2024-08-30	11.850	11.950	11.750	11.950	11.950	1,128,769
2024-08-29	11.750	11.850	11.650	11.750	11.750	1,063,750
2024-08-28	11.850	11.850	11.800	11.800	11.800	481,776
2024-08-27	11.900	11.900	11.700	11.850	11.850	981,632
2024-08-26	11.900	12.050	11.900	11.900	11.900	1,100,770
2024-08-23	11.900	11.950	11.750	11.900	11.900	629,498
2024-08-22	11.950	12.000	11.800	11.900	11.900	742,973
2024-08-21	11.750	12.000	11.700	11.900	11.900	881,163
2024-08-20	11.950	12.050	11.700	11.750	11.750	1,105,163
2024-08-19	12.000	12.050	11.800	11.850	11.850	872,187
2024-08-16	12.000	12.100	11.850	12.000	12.000	1,690,293
2024-08-15	11.750	11.950	11.700	11.850	11.850	1,915,831
2024-08-14	11.500	11.800	11.450	11.700	11.700	2,393,843
2024-08-13	11.500	11.550	11.350	11.400	11.400	786,741
2024-08-12	11.300	11.500	11.300	11.450	11.450	1,178,758
2024-08-09	11.200	11.450	11.200	11.250	11.250	1,375,869
2024-08-08	11.200	11.300	10.950	11.200	11.200	1,729,983
2024-08-07	11.150	11.400	11.150	11.300	11.300	2,714,688
2024-08-06	11.450	11.450	10.700	11.200	11.200	3,549,106
2024-08-05	12.250	12.250	11.200	11.250	11.250	6,227,996
2024-08-02	12.600	12.650	12.400	12.400	12.400	1,447,409

← NewerPage 9 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.