Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.350	47.600	46.000	47.600	47.600	76,010
2026-04-27	47.100	47.500	46.000	46.250	46.250	80,000
2026-04-24	47.500	47.900	47.000	47.100	47.100	99,025
2026-04-23	50.500	50.500	47.000	47.900	47.900	241,000
2026-04-22	49.500	50.100	48.950	50.000	50.000	256,000
2026-04-21	48.650	49.300	47.650	48.000	48.000	120,000
2026-04-20	49.500	49.500	48.300	48.700	48.700	144,000
2026-04-17	48.100	48.850	47.500	48.800	48.800	132,500
2026-04-16	50.000	50.000	47.800	48.050	48.050	192,097
2026-04-15	47.350	48.200	46.600	48.150	48.150	237,000
2026-04-14	46.100	47.800	45.800	47.350	47.350	187,001
2026-04-13	45.600	46.000	44.750	45.650	45.650	162,000
2026-04-10	47.250	47.250	45.550	45.550	45.550	107,162
2026-04-09	46.450	46.450	45.200	45.700	45.700	80,000
2026-04-08	46.500	46.800	46.300	46.450	46.450	59,000
2026-04-07	47.300	47.300	45.700	45.800	45.800	79,019
2026-04-02	48.400	48.400	46.400	46.400	46.400	60,000
2026-04-01	45.950	47.800	45.950	47.300	47.300	113,039
2026-03-31	46.350	47.100	45.100	45.100	45.100	110,000
2026-03-30	46.500	48.450	45.100	47.000	47.000	50,000
2026-03-27	46.600	48.650	46.050	47.000	47.000	68,300
2026-03-26	46.450	47.600	46.200	46.600	46.600	79,000
2026-03-25	45.950	46.800	45.800	46.100	46.100	98,000
2026-03-24	46.000	46.500	45.500	45.600	45.600	111,000
2026-03-23	46.000	47.500	44.550	46.000	46.000	209,000
2026-03-20	47.100	47.850	46.600	47.000	47.000	104,000
2026-03-19	48.700	48.950	47.000	47.050	47.050	229,007
2026-03-18	50.000	50.000	48.450	48.850	48.850	118,000
2026-03-17	50.100	50.800	48.900	49.000	49.000	171,051
2026-03-16	48.050	49.150	48.050	48.650	48.650	87,000
2026-03-13	48.300	49.600	48.300	49.200	49.200	58,002
2026-03-12	49.800	50.800	49.750	49.800	49.800	74,000
2026-03-11	49.550	51.000	49.550	50.600	50.600	92,000
2026-03-10	49.300	50.100	48.750	49.350	49.350	53,031
2026-03-09	47.950	48.950	46.600	48.000	48.000	148,000
2026-03-06	50.100	51.000	50.000	50.500	50.500	49,000
2026-03-05	50.600	50.900	50.000	50.200	50.200	94,000
2026-03-04	51.900	52.100	49.500	49.550	49.550	178,100
2026-03-03	52.600	54.500	52.000	52.200	52.200	160,000
2026-03-02	54.600	55.400	52.200	52.700	52.700	185,000
2026-02-26	53.300	53.300	52.100	52.700	52.700	109,000
2026-02-25	54.100	54.100	52.800	53.400	53.400	126,000
2026-02-24	53.000	54.600	52.700	53.400	53.400	273,000
2026-02-23	51.900	53.300	51.400	53.000	53.000	186,000
2026-02-11	50.500	51.500	50.100	50.600	50.600	228,000
2026-02-10	49.600	50.900	49.050	49.100	49.100	163,000
2026-02-09	49.200	49.850	49.200	49.500	49.500	49,000
2026-02-06	49.950	49.950	48.550	49.200	49.200	125,000
2026-02-05	52.000	52.000	50.500	50.700	50.700	49,000
2026-02-04	50.500	53.400	50.500	52.500	52.500	194,000
2026-02-03	51.400	51.900	50.000	50.500	50.500	185,000
2026-02-02	51.000	51.000	48.350	49.000	49.000	164,000
2026-01-30	52.500	52.500	50.000	50.500	50.500	277,000
2026-01-29	54.000	55.200	53.300	53.300	53.300	185,005
2026-01-28	55.200	55.200	53.300	53.600	53.600	132,000
2026-01-27	56.800	57.500	54.200	54.600	54.600	169,000
2026-01-26	55.900	57.100	55.100	56.400	56.400	219,000
2026-01-23	55.800	55.900	54.200	55.100	55.100	178,020
2026-01-22	55.600	57.500	55.000	55.100	55.100	246,000
2026-01-21	56.000	57.900	54.800	55.100	55.100	389,075

← NewerPage 3 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.