Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	79.000	80.000	78.800	79.800	77.982	52,162
2024-01-26	79.000	80.400	79.000	80.000	78.178	30,006
2024-01-25	80.300	80.300	79.000	80.000	78.178	24,300
2024-01-24	80.300	80.300	79.000	80.200	78.373	38,380
2024-01-23	77.500	80.800	77.000	78.600	76.809	64,072
2024-01-22	77.500	77.500	76.000	77.000	75.246	15,179
2024-01-19	76.600	77.400	76.600	77.400	75.637	2,050
2024-01-18	77.500	79.000	77.000	79.000	77.200	13,980
2024-01-17	81.500	81.500	77.600	78.900	77.103	17,021
2024-01-16	78.500	82.000	78.000	79.700	77.884	16,079
2024-01-15	78.400	78.400	78.400	78.400	76.614	0
2024-01-12	78.900	78.900	78.000	78.400	76.614	3,027
2024-01-11	78.500	78.800	76.700	76.700	74.953	9,731
2024-01-10	79.800	79.800	78.000	78.000	76.223	3,003
2024-01-09	79.000	79.000	79.000	79.000	77.200	0
2024-01-08	79.400	79.800	78.600	79.000	77.200	14,050
2024-01-05	79.400	79.400	79.000	79.300	77.494	12,000
2024-01-04	78.100	79.300	77.600	78.600	76.809	48,901
2024-01-03	79.800	79.800	78.100	79.000	77.200	2,901
2024-01-02	79.900	79.900	79.000	79.300	77.494	5,330
2023-12-29	79.600	79.600	79.000	79.300	77.494	9,700
2023-12-28	79.600	79.700	78.100	79.700	77.884	10,844
2023-12-27	79.800	79.800	79.100	79.100	77.298	2,600
2023-12-26	80.300	80.300	78.500	78.500	76.712	46,200
2023-12-25	79.500	80.200	79.300	80.200	78.373	43,350
2023-12-22	80.000	80.500	79.500	80.200	78.373	51,700
2023-12-21	79.800	80.000	79.000	80.000	78.178	10,020
2023-12-20	80.000	80.000	78.700	78.700	76.907	2,073
2023-12-19	81.000	81.000	79.000	80.000	78.178	41,479
2023-12-18	81.200	81.200	78.500	80.000	78.178	47,371
2023-12-15	82.300	82.300	80.000	81.000	79.155	58,320
2023-12-14	79.500	82.300	79.500	82.100	80.230	104,120
2023-12-13	77.700	80.500	77.700	79.000	77.200	15,255
2023-12-12	81.700	81.700	75.600	78.600	76.809	91,159
2023-12-11	78.700	84.500	78.700	81.800	79.937	130,822
2023-12-08	78.800	78.900	77.000	77.700	75.930	10,713
2023-12-07	77.000	78.500	77.000	77.100	75.344	17,065
2023-12-06	77.000	78.500	76.000	78.500	76.712	22,185
2023-12-05	78.500	80.000	76.700	79.000	77.200	23,615
2023-12-04	80.900	80.900	78.100	80.600	78.764	27,420
2023-12-01	79.000	82.300	78.000	80.000	78.178	139,933
2023-11-30	76.300	78.900	76.300	78.200	76.419	65,941
2023-11-29	76.000	76.300	75.500	76.300	74.562	14,430
2023-11-28	73.000	79.500	73.000	77.600	75.832	85,990
2023-11-27	73.700	75.200	71.000	73.000	71.337	57,550
2023-11-24	76.700	76.700	74.500	75.900	74.171	16,980
2023-11-23	75.200	76.900	74.000	76.900	75.148	23,090
2023-11-22	76.000	76.300	73.600	76.300	74.562	17,670
2023-11-21	78.800	78.800	75.000	75.300	73.585	93,445
2023-11-20	78.000	78.900	76.500	78.500	76.712	169,165
2023-11-17	70.900	78.400	70.900	78.200	76.419	95,466
2023-11-16	70.900	70.900	69.700	69.700	68.112	28,210
2023-11-15	71.300	74.000	70.200	70.200	68.601	68,699
2023-11-14	67.400	70.800	67.100	70.600	68.992	90,980
2023-11-13	67.400	67.400	67.300	67.400	65.865	7,009
2023-11-10	65.500	66.900	65.500	66.900	65.376	35,015
2023-11-09	66.500	66.800	65.700	66.000	64.497	39,301
2023-11-08	64.900	67.000	64.700	66.600	65.083	87,233
2023-11-07	64.000	64.900	64.000	64.900	63.422	6,231
2023-11-06	62.500	63.000	62.500	62.700	61.272	4,516

← NewerPage 12 of 15 · 847 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.