Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.400	46.450	45.500	46.200	46.200	18,143
2026-10-19	45.750	45.750	45.000	45.200	45.200	42,325
2026-10-16	45.750	47.250	45.750	45.750	45.750	95,449
2026-10-15	44.650	45.900	44.400	45.750	45.750	74,000
2026-10-14	45.100	45.550	44.850	45.300	45.300	36,001
2026-10-13	43.950	45.950	43.450	45.100	45.100	90,000
2026-10-12	45.000	46.000	43.000	43.700	43.700	63,004
2026-10-08	45.000	45.000	44.000	45.000	45.000	24,000
2026-10-07	44.000	45.600	44.000	45.000	45.000	57,000
2026-10-06	45.700	45.700	43.750	43.750	43.750	138,065
2026-10-05	45.900	47.150	45.650	45.700	45.700	93,001
2026-10-02	46.100	46.100	45.800	45.850	45.850	38,000
2026-10-01	46.000	46.500	45.700	46.500	46.500	57,071
2026-09-30	46.500	46.500	45.100	46.000	46.000	38,005
2026-09-29	45.500	46.300	45.450	45.500	45.500	29,033
2026-09-24	45.100	45.900	45.050	45.400	45.400	31,064
2026-09-23	46.500	47.200	46.000	46.000	46.000	16,015
2026-09-22	47.350	47.350	46.000	46.000	46.000	41,080
2026-09-21	46.800	47.450	46.700	47.200	47.200	35,000
2026-09-18	46.900	47.300	46.500	47.150	47.150	27,050
2026-09-17	46.700	47.100	45.500	46.900	46.900	47,033
2026-09-16	45.600	47.500	45.500	46.700	46.700	49,020
2026-09-15	46.050	46.050	44.600	45.500	45.500	50,584
2026-09-14	48.000	48.000	46.050	47.000	47.000	41,000
2026-09-11	47.500	47.650	45.700	46.050	46.050	75,000
2026-09-10	46.900	47.950	46.900	47.850	47.850	30,000
2026-09-09	48.000	48.800	47.700	48.300	48.300	19,000
2026-09-08	47.900	48.750	47.750	48.000	48.000	45,000
2026-09-07	48.800	48.800	47.850	47.900	47.900	100,013
2026-09-04	47.950	48.600	47.300	48.500	48.500	72,000
2026-09-03	48.800	48.800	47.950	47.950	47.950	40,000
2026-09-02	48.050	48.700	47.900	48.400	48.400	36,000
2026-09-01	47.900	48.200	47.700	47.850	47.850	58,180
2026-08-31	47.650	48.000	47.350	47.800	47.800	48,000
2026-08-28	49.650	49.750	47.600	47.600	47.600	97,035
2026-08-27	48.850	50.400	48.350	48.500	48.500	145,000
2026-08-26	48.050	48.100	47.250	48.000	48.000	36,000
2026-08-25	47.750	47.750	46.850	47.050	47.050	56,052
2026-08-24	47.550	48.150	47.550	47.750	47.750	32,000
2026-08-21	48.050	48.050	46.950	47.550	47.550	65,010
2026-08-20	48.000	48.900	47.550	48.000	48.000	61,000
2026-08-19	48.950	48.950	47.300	47.500	47.500	48,031
2026-08-18	49.300	49.350	48.000	48.000	48.000	105,075
2026-08-17	52.000	53.000	48.900	48.900	48.900	303,000
2026-08-14	48.800	52.300	48.200	50.800	50.800	445,500
2026-08-13	48.900	49.350	48.200	49.300	49.300	74,003
2026-08-12	48.600	49.250	48.100	48.400	48.400	56,100
2026-08-11	49.000	49.000	47.550	48.500	48.500	96,000
2026-08-10	47.750	48.700	47.750	48.200	48.200	60,090
2026-08-07	48.400	48.650	47.000	47.750	47.750	83,221
2026-08-06	48.900	48.900	47.350	48.400	48.400	86,008
2026-08-05	49.850	50.800	49.200	49.300	49.300	128,000
2026-08-04	48.000	49.950	48.000	49.600	49.600	87,000
2026-08-03	47.800	49.400	47.050	48.600	48.600	71,000
2026-07-31	47.800	48.000	46.000	48.000	48.000	118,000
2026-07-30	45.650	46.600	44.300	44.800	44.800	178,000
2026-07-29	49.750	49.750	43.850	45.850	45.850	625,017
2026-07-28	50.100	51.000	48.250	48.700	48.700	202,000
2026-07-27	51.600	51.600	49.550	50.500	50.500	342,027
2026-07-24	52.200	56.900	51.900	53.600	53.600	620,015

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-15	0.5000 TWD
2024-07-19	1.0000 TWD
2023-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.