Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	61.800	62.000	61.700	62.000	60.588	6,200
2023-11-02	63.000	63.000	62.700	63.000	61.565	5,150
2023-11-01	63.600	63.600	63.600	63.600	62.151	0
2023-10-31	64.900	64.900	63.600	63.600	62.151	5,575
2023-10-30	64.500	64.500	64.500	64.500	63.031	0
2023-10-27	64.500	64.500	64.500	64.500	63.031	1,000
2023-10-26	65.500	65.500	65.500	65.500	64.008	2,001
2023-10-25	65.000	65.000	65.000	65.000	63.519	0
2023-10-24	61.500	65.200	61.500	65.000	63.519	25,150
2023-10-23	61.800	62.100	61.800	62.100	60.685	9,000
2023-10-20	60.500	60.500	60.500	60.500	59.122	1,000
2023-10-19	59.500	60.800	59.500	60.500	59.122	9,615
2023-10-18	59.500	59.500	59.500	59.500	58.145	0
2023-10-17	62.500	62.500	59.200	59.500	58.145	19,946
2023-10-16	62.000	62.500	62.000	62.500	61.076	3,005
2023-10-13	62.600	62.600	62.600	62.600	61.174	53
2023-10-12	61.500	62.500	61.500	62.500	61.076	9,425
2023-10-11	63.500	63.500	61.800	62.500	61.076	9,701
2023-10-06	63.600	63.600	62.500	62.800	61.369	7,001
2023-10-05	63.000	63.000	63.000	63.000	61.565	3,000
2023-10-04	63.000	63.500	62.800	62.800	61.369	5,000
2023-10-03	64.000	64.000	63.000	63.000	61.565	7,012
2023-10-02	64.800	64.800	64.800	64.800	63.324	1
2023-09-28	62.500	64.800	62.500	64.800	63.324	2,153
2023-09-27	64.300	64.300	63.700	64.000	62.542	5,150
2023-09-26	65.300	65.300	63.500	63.500	62.053	11,003
2023-09-25	65.200	65.300	65.200	65.300	63.812	1,037
2023-09-22	65.500	65.500	64.000	65.100	63.617	7,010
2023-09-21	66.400	66.400	66.300	66.300	64.790	3,005
2023-09-20	66.300	66.300	66.300	66.300	64.790	3,000
2023-09-19	66.500	66.500	65.400	65.400	63.910	5,909
2023-09-18	66.500	66.500	65.000	65.000	63.519	8,237
2023-09-15	66.100	66.100	66.100	66.100	64.594	3,000
2023-09-14	66.300	66.700	66.200	66.600	65.083	7,100
2023-09-13	66.800	66.900	66.000	66.800	65.278	21,034
2023-09-12	65.700	68.000	65.700	66.500	64.985	42,205
2023-09-11	64.100	65.500	63.000	65.000	63.519	18,012
2023-09-08	64.800	64.800	64.800	64.800	63.324	0
2023-09-07	64.200	64.800	64.200	64.800	63.324	2,000
2023-09-06	65.000	65.000	65.000	65.000	63.519	0
2023-09-05	65.000	65.000	65.000	65.000	63.519	1,000
2023-09-04	65.000	65.000	65.000	65.000	63.519	1,000
2023-09-01	65.000	65.000	65.000	65.000	63.519	0
2023-08-31	66.000	66.000	65.000	65.000	63.519	5,515
2023-08-30	65.000	65.000	65.000	65.000	63.519	62
2023-08-29	64.200	66.200	63.700	66.200	64.692	28,513
2023-08-28	65.000	65.600	64.500	65.500	64.008	32,000
2023-08-25	64.800	65.600	64.800	65.600	64.106	10,000
2023-08-24	66.500	66.500	66.400	66.400	64.887	1,008
2023-08-23	66.600	66.600	66.500	66.500	64.985	1,016
2023-08-22	66.800	67.500	65.700	66.000	64.497	23,800
2023-08-21	67.300	68.000	65.500	66.600	65.083	17,908
2023-08-18	65.700	67.300	65.200	66.300	64.790	37,000
2023-08-17	64.000	65.800	64.000	65.500	64.008	26,000
2023-08-16	64.000	64.000	64.000	64.000	62.542	0
2023-08-15	64.300	64.300	64.000	64.000	62.542	14,000
2023-08-14	63.900	64.500	62.800	64.100	62.640	23,419
2023-08-11	61.800	62.500	61.200	62.000	60.588	15,000
2023-08-10	65.000	65.000	62.400	64.000	62.542	14,700
2023-08-09	65.500	65.800	65.000	65.400	63.910	15,500

← NewerPage 13 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.