Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	54.900	55.100	52.300	52.700	52.700	356,226
2026-07-22	57.700	59.800	53.900	54.900	54.900	1,289,002
2026-07-21	54.700	58.600	54.200	57.700	57.700	1,318,030
2026-07-20	49.600	54.000	49.600	54.000	54.000	703,385
2026-07-17	51.800	53.500	48.950	49.100	49.100	373,000
2026-07-16	53.400	54.200	51.500	51.500	51.500	219,000
2026-07-15	55.600	55.600	52.000	53.500	53.500	573,020
2026-07-14	54.500	59.100	53.600	56.000	56.000	1,740,014
2026-07-13	54.300	55.800	53.800	53.800	53.800	270,000
2026-07-10	53.300	53.300	53.300	53.300	53.300	0
2026-07-09	54.600	55.000	52.400	53.300	53.300	187,000
2026-07-08	53.200	54.500	51.800	53.200	53.200	232,000
2026-07-07	57.100	57.700	52.500	53.200	53.200	608,070
2026-07-06	57.600	60.000	56.500	57.100	57.100	1,211,006
2026-07-03	52.800	57.600	52.700	57.600	57.600	1,488,009
2026-07-02	53.300	54.700	52.000	52.400	52.400	280,795
2026-07-01	55.300	55.800	52.600	53.300	53.300	691,500
2026-06-30	51.000	55.700	50.000	54.500	54.500	1,023,220
2026-06-29	48.000	52.800	48.000	51.700	51.700	968,100
2026-06-26	47.600	49.250	47.600	48.000	48.000	162,001
2026-06-25	49.400	49.400	48.050	48.400	48.400	71,000
2026-06-24	49.700	50.300	48.950	49.500	49.500	110,000
2026-06-23	50.000	50.900	48.000	49.200	49.200	173,000
2026-06-22	48.300	51.100	48.300	49.500	49.500	381,110
2026-06-18	48.000	48.050	47.150	47.950	47.950	90,010
2026-06-17	47.150	48.000	47.100	47.700	47.700	74,020
2026-06-16	50.000	50.400	47.000	47.150	47.150	382,200
2026-06-15	48.000	48.200	48.000	48.200	48.200	199,000
2026-06-12	44.400	45.600	43.700	43.850	43.850	154,000
2026-06-11	42.200	43.200	42.150	43.050	43.050	149,115
2026-06-10	44.500	44.500	43.000	43.000	43.000	119,000
2026-06-09	43.450	44.900	43.450	44.500	44.500	76,000
2026-06-08	42.150	45.100	42.150	44.100	44.100	147,000
2026-06-05	47.250	47.250	46.100	46.600	46.600	116,010
2026-06-04	47.800	47.800	46.950	47.300	47.300	126,000
2026-06-03	47.750	47.950	47.100	47.800	47.800	174,000
2026-06-02	48.150	48.150	47.000	47.750	47.750	165,000
2026-06-01	47.700	49.550	47.100	48.200	48.200	323,000
2026-05-29	46.400	48.450	46.200	47.000	47.000	276,010
2026-05-28	46.850	46.950	46.200	46.400	46.400	99,000
2026-05-27	47.550	47.550	46.250	46.850	46.850	122,000
2026-05-26	47.000	47.000	46.250	46.750	46.750	84,000
2026-05-25	47.900	47.900	46.500	46.850	46.850	140,260
2026-05-22	46.900	47.250	46.250	47.000	47.000	81,000
2026-05-21	46.200	47.000	46.200	46.500	46.500	63,000
2026-05-20	45.800	46.300	45.800	45.850	45.850	59,000
2026-05-19	46.450	46.450	45.600	45.800	45.800	46,000
2026-05-18	45.050	46.700	44.600	46.250	46.250	58,000
2026-05-15	46.400	46.850	45.050	45.150	45.150	112,000
2026-05-14	47.500	47.500	46.300	46.300	46.300	137,000
2026-05-13	47.600	47.600	46.100	46.100	46.100	129,000
2026-05-12	48.500	48.500	47.150	47.650	47.650	121,007
2026-05-11	48.550	49.400	48.200	48.500	48.500	152,140
2026-05-08	51.500	51.500	49.300	49.900	49.900	115,020
2026-05-07	50.600	51.300	50.600	51.200	51.200	159,065
2026-05-06	57.300	57.300	50.300	50.600	50.600	712,104
2026-05-05	49.300	52.300	49.300	52.300	52.300	519,000
2026-05-04	46.950	47.600	46.750	47.550	47.550	98,000
2026-04-30	47.450	47.450	45.800	46.700	46.700	50,000
2026-04-29	48.350	48.500	47.600	47.600	47.600	41,000

← NewerPage 2 of 15 · 846 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.