Ubiqconn Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 74.900 | 75.000 | 73.600 | 73.600 | 72.835 | 91,041 |
| 2024-08-01 | 74.500 | 76.800 | 73.900 | 75.700 | 74.913 | 73,000 |
| 2024-07-31 | 74.500 | 74.800 | 73.600 | 73.900 | 73.132 | 100,100 |
| 2024-07-30 | 74.300 | 75.000 | 74.100 | 74.600 | 73.825 | 37,000 |
| 2024-07-29 | 76.700 | 77.800 | 74.300 | 74.700 | 73.924 | 71,118 |
| 2024-07-26 | 75.100 | 75.800 | 74.100 | 75.400 | 74.616 | 104,000 |
| 2024-07-23 | 79.400 | 79.400 | 77.000 | 77.000 | 76.200 | 117,620 |
| 2024-07-22 | 76.500 | 77.800 | 76.500 | 77.000 | 76.200 | 124,038 |
| 2024-07-19 | 79.100 | 79.100 | 77.000 | 77.700 | 76.892 | 176,280 |
| 2024-07-18 | 81.700 | 81.700 | 79.000 | 79.900 | 78.080 | 151,070 |
| 2024-07-17 | 81.500 | 81.800 | 80.900 | 81.700 | 79.839 | 117,200 |
| 2024-07-16 | 81.800 | 82.600 | 81.300 | 81.400 | 79.546 | 147,001 |
| 2024-07-15 | 80.500 | 81.000 | 78.000 | 80.700 | 78.862 | 169,100 |
| 2024-07-12 | 81.200 | 82.100 | 79.900 | 80.000 | 78.178 | 255,217 |
| 2024-07-11 | 82.700 | 82.700 | 81.000 | 81.200 | 79.350 | 168,186 |
| 2024-07-10 | 82.900 | 83.400 | 82.500 | 82.700 | 80.816 | 146,001 |
| 2024-07-09 | 84.300 | 85.000 | 81.500 | 81.800 | 79.937 | 321,066 |
| 2024-07-08 | 88.400 | 88.600 | 82.600 | 84.000 | 82.086 | 425,706 |
| 2024-07-05 | 87.200 | 88.600 | 87.200 | 87.800 | 85.800 | 280,000 |
| 2024-07-04 | 87.500 | 88.800 | 86.900 | 87.100 | 85.116 | 350,030 |
| 2024-07-03 | 88.600 | 89.300 | 85.000 | 88.200 | 86.191 | 574,220 |
| 2024-07-02 | 99.000 | 99.200 | 88.200 | 88.200 | 86.191 | 2,780,391 |
| 2024-07-01 | 92.400 | 99.300 | 88.900 | 98.000 | 95.768 | 1,459,365 |
| 2024-06-28 | 93.100 | 93.800 | 91.400 | 92.300 | 90.197 | 1,700,235 |
| 2024-06-27 | 87.000 | 91.600 | 85.500 | 91.600 | 89.513 | 2,185,000 |
| 2024-06-26 | 76.400 | 83.300 | 76.400 | 83.300 | 81.402 | 655,100 |
| 2024-06-25 | 76.500 | 76.600 | 75.800 | 75.800 | 74.073 | 117,163 |
| 2024-06-24 | 78.300 | 78.300 | 76.500 | 76.700 | 74.953 | 175,000 |
| 2024-06-21 | 78.000 | 78.500 | 77.300 | 78.300 | 76.516 | 92,060 |
| 2024-06-20 | 78.400 | 78.400 | 76.900 | 78.300 | 76.516 | 183,000 |
| 2024-06-19 | 78.800 | 78.800 | 77.000 | 77.200 | 75.441 | 156,000 |
| 2024-06-18 | 79.500 | 79.500 | 78.100 | 78.300 | 76.516 | 88,200 |
| 2024-06-17 | 77.800 | 79.500 | 77.200 | 78.700 | 76.907 | 197,019 |
| 2024-06-14 | 77.300 | 77.600 | 76.700 | 76.800 | 75.051 | 240,300 |
| 2024-06-13 | 79.300 | 79.300 | 78.100 | 78.100 | 76.321 | 134,182 |
| 2024-06-12 | 79.700 | 79.800 | 78.200 | 78.600 | 76.809 | 114,000 |
| 2024-06-11 | 81.000 | 81.500 | 78.700 | 78.900 | 77.103 | 259,030 |
| 2024-06-07 | 79.000 | 84.500 | 78.600 | 82.700 | 80.816 | 284,208 |
| 2024-06-06 | 82.600 | 82.600 | 78.100 | 78.600 | 76.809 | 298,060 |
| 2024-06-05 | 84.500 | 84.500 | 81.800 | 81.900 | 80.034 | 282,102 |
| 2024-06-04 | 85.400 | 85.400 | 83.800 | 83.800 | 81.891 | 148,060 |
| 2024-06-03 | 85.800 | 86.900 | 84.200 | 84.500 | 82.575 | 172,030 |
| 2024-05-31 | 86.400 | 86.400 | 84.000 | 84.000 | 82.086 | 180,005 |
| 2024-05-30 | 85.000 | 85.000 | 84.000 | 84.000 | 82.086 | 263,000 |
| 2024-05-29 | 86.900 | 87.200 | 85.300 | 85.500 | 83.552 | 312,000 |
| 2024-05-28 | 88.600 | 89.400 | 86.200 | 86.700 | 84.725 | 536,050 |
| 2024-05-27 | 91.500 | 91.600 | 87.500 | 88.500 | 86.484 | 1,132,035 |
| 2024-05-24 | 85.900 | 92.500 | 85.900 | 92.500 | 90.393 | 1,843,510 |
| 2024-05-23 | 87.800 | 88.000 | 84.000 | 84.100 | 82.184 | 584,200 |
| 2024-05-22 | 92.000 | 92.800 | 87.700 | 88.300 | 86.289 | 951,270 |
| 2024-05-21 | 91.000 | 95.500 | 91.000 | 91.800 | 89.709 | 863,100 |
| 2024-05-20 | 93.300 | 93.900 | 88.100 | 90.400 | 88.341 | 1,124,370 |
| 2024-05-17 | 85.000 | 99.000 | 83.000 | 94.500 | 92.347 | 2,459,100 |
| 2024-05-16 | 86.500 | 89.500 | 84.000 | 85.500 | 83.552 | 2,712,242 |
| 2024-05-15 | 102.00 | 102.50 | 99.500 | 99.700 | 97.429 | 198,717 |
| 2024-05-14 | 103.00 | 103.00 | 100.50 | 101.00 | 98.699 | 102,959 |
| 2024-05-13 | 102.50 | 104.00 | 99.600 | 103.00 | 100.65 | 114,966 |
| 2024-05-10 | 106.50 | 106.50 | 102.00 | 103.50 | 101.14 | 96,755 |
| 2024-05-09 | 106.50 | 108.00 | 105.50 | 107.00 | 104.56 | 76,009 |
| 2024-05-08 | 106.50 | 108.50 | 105.50 | 107.50 | 105.05 | 69,162 |
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.