Ubiqconn Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 106.00 | 108.50 | 104.00 | 105.50 | 103.10 | 126,441 |
| 2024-05-06 | 106.50 | 109.00 | 106.00 | 107.00 | 104.56 | 99,873 |
| 2024-05-03 | 103.50 | 107.00 | 103.00 | 106.50 | 104.07 | 123,617 |
| 2024-05-02 | 105.00 | 106.00 | 102.00 | 103.00 | 100.65 | 64,656 |
| 2024-04-30 | 105.50 | 106.00 | 103.00 | 105.00 | 102.61 | 50,310 |
| 2024-04-29 | 107.50 | 108.00 | 103.50 | 104.00 | 101.63 | 105,428 |
| 2024-04-26 | 110.50 | 110.50 | 104.50 | 106.00 | 103.59 | 74,378 |
| 2024-04-25 | 106.50 | 110.00 | 103.50 | 105.00 | 102.61 | 78,278 |
| 2024-04-24 | 104.00 | 111.00 | 104.00 | 105.50 | 103.10 | 129,629 |
| 2024-04-23 | 107.50 | 109.50 | 99.500 | 101.50 | 99.188 | 153,972 |
| 2024-04-22 | 114.50 | 116.00 | 105.00 | 105.00 | 102.61 | 301,309 |
| 2024-04-19 | 122.00 | 122.00 | 110.00 | 115.50 | 112.87 | 347,159 |
| 2024-04-18 | 118.50 | 129.00 | 112.50 | 120.00 | 117.27 | 525,071 |
| 2024-04-17 | 101.50 | 120.50 | 101.50 | 120.00 | 117.27 | 612,666 |
| 2024-04-16 | 102.00 | 106.50 | 99.000 | 100.50 | 98.211 | 297,748 |
| 2024-04-15 | 96.800 | 105.50 | 96.000 | 104.50 | 102.12 | 381,180 |
| 2024-04-12 | 94.700 | 96.800 | 94.700 | 96.500 | 94.302 | 45,265 |
| 2024-04-11 | 96.500 | 96.500 | 94.500 | 95.000 | 92.836 | 16,350 |
| 2024-04-10 | 95.700 | 97.400 | 95.000 | 95.500 | 93.325 | 99,300 |
| 2024-04-09 | 95.400 | 96.000 | 93.500 | 95.400 | 93.227 | 35,534 |
| 2024-04-08 | 96.300 | 96.400 | 95.500 | 96.300 | 94.106 | 31,585 |
| 2024-04-03 | 94.600 | 96.000 | 94.600 | 95.900 | 93.715 | 24,253 |
| 2024-04-02 | 95.300 | 96.500 | 95.000 | 95.300 | 93.129 | 38,549 |
| 2024-04-01 | 96.500 | 96.800 | 95.300 | 95.300 | 93.129 | 27,618 |
| 2024-03-29 | 95.000 | 96.000 | 94.300 | 95.300 | 93.129 | 34,317 |
| 2024-03-28 | 96.900 | 96.900 | 95.000 | 96.000 | 93.813 | 47,907 |
| 2024-03-27 | 95.400 | 96.000 | 94.500 | 95.300 | 93.129 | 31,560 |
| 2024-03-26 | 98.000 | 98.000 | 98.000 | 98.000 | 95.768 | 0 |
| 2024-03-25 | 98.000 | 98.000 | 98.000 | 98.000 | 95.768 | 0 |
| 2024-03-22 | 95.500 | 98.900 | 95.500 | 98.000 | 95.768 | 27,010 |
| 2024-03-21 | 99.000 | 99.000 | 95.800 | 95.800 | 93.618 | 31,659 |
| 2024-03-20 | 94.600 | 98.500 | 94.600 | 97.000 | 94.790 | 27,142 |
| 2024-03-19 | 93.700 | 96.800 | 93.700 | 94.700 | 92.543 | 29,729 |
| 2024-03-18 | 94.100 | 95.000 | 93.000 | 94.300 | 92.152 | 74,895 |
| 2024-03-15 | 96.400 | 97.000 | 94.500 | 95.000 | 92.836 | 72,825 |
| 2024-03-14 | 97.900 | 97.900 | 96.100 | 96.900 | 94.693 | 30,717 |
| 2024-03-13 | 97.100 | 98.500 | 95.700 | 97.300 | 95.084 | 42,382 |
| 2024-03-12 | 95.800 | 98.900 | 95.700 | 98.900 | 96.647 | 49,753 |
| 2024-03-11 | 95.100 | 97.300 | 95.100 | 97.300 | 95.084 | 46,148 |
| 2024-03-08 | 96.000 | 99.000 | 94.000 | 95.100 | 92.934 | 123,501 |
| 2024-03-07 | 100.50 | 101.00 | 95.100 | 97.000 | 94.790 | 163,901 |
| 2024-03-06 | 102.00 | 103.50 | 100.50 | 101.50 | 99.188 | 73,104 |
| 2024-03-05 | 105.00 | 105.00 | 98.100 | 101.00 | 98.699 | 193,408 |
| 2024-03-04 | 105.00 | 121.50 | 104.00 | 106.00 | 103.59 | 391,619 |
| 2024-03-01 | 94.100 | 107.00 | 91.700 | 105.00 | 102.61 | 379,851 |
| 2024-02-29 | 79.800 | 96.400 | 79.800 | 94.500 | 92.347 | 340,466 |
| 2024-02-27 | 80.000 | 80.500 | 79.000 | 79.800 | 77.982 | 18,946 |
| 2024-02-26 | 80.300 | 80.900 | 79.700 | 80.900 | 79.057 | 23,509 |
| 2024-02-23 | 80.600 | 80.900 | 79.500 | 80.400 | 78.568 | 29,603 |
| 2024-02-22 | 81.500 | 81.500 | 80.500 | 80.600 | 78.764 | 36,538 |
| 2024-02-21 | 81.600 | 82.000 | 80.800 | 81.700 | 79.839 | 42,501 |
| 2024-02-20 | 82.000 | 82.000 | 81.000 | 81.000 | 79.155 | 33,000 |
| 2024-02-19 | 81.400 | 82.100 | 80.900 | 82.000 | 80.132 | 54,917 |
| 2024-02-16 | 81.700 | 81.800 | 80.000 | 80.800 | 78.959 | 56,540 |
| 2024-02-15 | 79.300 | 83.000 | 79.200 | 80.000 | 78.178 | 37,011 |
| 2024-02-05 | 79.000 | 79.300 | 78.200 | 78.300 | 76.516 | 26,500 |
| 2024-02-02 | 78.600 | 79.100 | 77.500 | 78.100 | 76.321 | 67,628 |
| 2024-02-01 | 78.600 | 79.100 | 78.600 | 78.600 | 76.809 | 7,108 |
| 2024-01-31 | 80.000 | 80.200 | 78.500 | 79.100 | 77.298 | 40,112 |
| 2024-01-30 | 79.200 | 79.800 | 79.000 | 79.800 | 77.982 | 30,000 |
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.