Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	65.500	65.800	65.000	65.400	63.910	15,500
2023-08-08	65.300	65.300	65.000	65.000	63.519	3,000
2023-08-07	65.200	65.300	64.700	64.700	63.226	5,100
2023-08-04	65.200	65.200	65.000	65.000	63.519	3,000
2023-08-02	65.000	65.300	64.100	64.500	63.031	15,020
2023-08-01	65.300	65.500	65.300	65.500	64.008	5,000
2023-07-31	65.000	65.000	65.000	65.000	63.519	3,000
2023-07-28	65.200	65.800	65.200	65.800	64.301	7,000
2023-07-27	65.500	65.800	64.700	65.500	64.008	28,000
2023-07-26	64.700	65.500	64.700	64.700	63.226	7,050
2023-07-25	65.100	66.000	64.500	64.600	63.128	59,000
2023-07-24	64.000	66.000	64.000	65.500	64.008	28,570
2023-07-21	65.200	65.200	63.600	65.000	63.519	2,429
2023-07-20	65.300	65.700	63.500	65.000	63.519	43,803
2023-07-19	65.200	65.300	63.900	65.200	63.715	10,004
2023-07-18	65.200	65.200	64.500	65.000	63.519	3,001
2023-07-17	65.300	65.500	63.700	64.200	62.738	24,103
2023-07-14	69.000	69.000	64.700	65.500	64.008	47,006
2023-07-13	65.500	69.300	65.500	68.000	66.451	36,393
2023-07-12	65.300	67.000	64.500	66.000	64.497	36,311
2023-07-11	62.600	66.400	62.600	65.500	64.008	59,644
2023-07-10	62.000	62.000	61.900	61.900	60.001	2,000
2023-07-07	62.500	62.500	62.500	62.500	60.583	0
2023-07-06	62.800	63.200	62.500	62.500	60.583	10,100
2023-07-05	62.100	62.800	62.100	62.300	60.389	11,115
2023-07-04	62.500	63.300	62.000	62.000	60.098	16,326
2023-07-03	62.000	62.300	61.600	62.000	60.098	23,050
2023-06-30	62.100	62.100	62.100	62.100	60.195	0
2023-06-29	61.600	62.600	61.600	62.100	60.195	26,150
2023-06-28	61.700	62.600	61.700	62.600	60.680	6,350
2023-06-27	62.700	62.900	62.000	62.000	60.098	5,000
2023-06-26	61.600	64.000	61.000	63.500	61.552	69,168
2023-06-21	61.600	61.600	61.600	61.600	59.711	43
2023-06-20	61.600	61.600	60.500	61.500	59.614	6,250
2023-06-19	61.600	61.600	61.000	61.500	59.614	12,627
2023-06-16	63.000	63.000	60.100	61.300	59.420	76,746
2023-06-15	63.000	63.000	62.800	63.000	61.068	7,300
2023-06-14	63.000	63.000	63.000	63.000	61.068	3,100
2023-06-13	62.000	62.900	62.000	62.000	60.098	7,054
2023-06-12	64.000	64.000	62.100	63.000	61.068	55,203
2023-06-09	64.200	64.200	63.400	63.400	61.455	21,626
2023-06-08	64.800	64.900	64.800	64.900	62.909	6,200
2023-06-07	64.500	65.000	64.500	64.900	62.909	6,000
2023-06-06	65.900	65.900	64.700	65.000	63.006	21,609
2023-06-05	66.100	66.100	65.000	65.000	63.006	10,005
2023-06-02	66.300	66.400	64.700	66.200	64.169	32,062
2023-06-01	66.200	66.300	66.200	66.300	64.266	2,057
2023-05-31	66.100	66.500	65.000	66.200	64.169	4,004
2023-05-30	67.300	68.200	66.100	66.500	64.460	15,003
2023-05-29	66.500	67.000	65.000	66.000	63.976	17,400
2023-05-26	68.000	68.000	66.500	66.500	64.460	13,001
2023-05-25	66.800	67.900	65.300	67.800	65.720	15,100
2023-05-24	65.000	66.300	65.000	66.000	63.976	16,559
2023-05-23	63.000	64.800	62.000	64.800	62.812	45,302
2023-05-22	68.700	68.700	62.800	63.200	61.261	98,529
2023-05-19	66.200	68.800	66.200	68.000	65.914	9,005
2023-05-18	69.500	69.500	66.600	68.000	65.914	18,414
2023-05-17	69.300	73.000	66.500	66.500	64.460	79,693
2023-05-16	63.100	68.800	63.100	68.600	66.496	61,733
2023-05-15	63.000	64.300	62.700	63.100	61.165	16,154

← NewerPage 14 of 15 · 848 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.