Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55.600	58.200	55.600	56.500	56.500	481,000
2026-01-19	55.100	56.900	55.000	55.500	55.500	466,010
2026-01-16	62.900	62.900	56.000	56.000	56.000	3,236,020
2026-01-15	52.000	57.200	51.200	57.200	57.200	469,067
2026-01-14	52.000	52.800	52.000	52.000	52.000	60,000
2026-01-13	52.700	52.700	51.300	51.600	51.600	116,027
2026-01-12	50.900	52.900	50.100	52.700	52.700	230,000
2026-01-09	51.800	52.800	50.400	50.900	50.900	98,000
2026-01-08	50.700	53.000	50.700	50.800	50.800	218,003
2026-01-07	51.800	51.800	50.700	50.800	50.800	93,000
2026-01-06	51.400	51.800	50.500	51.200	51.200	74,000
2026-01-05	52.900	52.900	50.700	50.700	50.700	139,107
2026-01-02	52.900	53.900	52.200	52.600	52.600	150,000
2025-12-31	53.100	53.100	51.600	51.600	51.600	143,126
2025-12-30	54.500	55.800	52.100	53.100	53.100	262,050
2025-12-29	52.700	55.300	52.700	53.600	53.600	263,001
2025-12-26	54.100	54.200	51.600	52.000	52.000	157,214
2025-12-24	52.600	55.200	52.500	52.600	52.600	331,000
2025-12-23	51.700	54.500	51.400	52.000	52.000	354,200
2025-12-22	51.300	52.900	51.200	51.300	51.300	148,000
2025-12-19	51.200	51.300	50.200	50.500	50.500	68,000
2025-12-18	50.000	51.400	50.000	50.200	50.200	41,300
2025-12-17	52.000	52.000	50.300	50.300	50.300	58,186
2025-12-16	52.500	52.500	50.400	51.400	51.400	94,000
2025-12-15	51.000	53.900	51.000	52.000	52.000	253,311
2025-12-12	50.800	52.200	50.800	51.000	51.000	87,000
2025-12-11	51.300	51.400	50.600	50.700	50.700	59,000
2025-12-10	50.800	50.800	50.000	50.200	50.200	64,060
2025-12-09	50.500	51.500	50.300	50.500	50.500	25,000
2025-12-08	50.200	50.700	49.500	50.600	50.600	91,000
2025-12-05	52.400	52.400	50.700	50.700	50.700	52,085
2025-12-04	52.100	52.100	51.000	51.300	51.300	57,460
2025-12-03	50.400	51.400	50.400	50.900	50.900	98,500
2025-12-02	51.200	51.200	50.300	50.500	50.500	116,081
2025-12-01	52.400	52.400	50.700	51.100	51.100	119,000
2025-11-28	53.200	53.800	51.600	51.600	51.600	177,536
2025-11-27	59.500	59.500	52.700	52.700	52.700	1,233,005
2025-11-26	51.200	54.100	51.000	54.100	54.100	358,350
2025-11-25	48.000	49.800	48.000	49.200	49.200	139,000
2025-11-24	45.950	48.300	45.950	47.700	47.700	122,005
2025-11-21	46.900	47.150	46.000	46.150	46.150	144,105
2025-11-20	48.400	49.000	47.550	47.600	47.600	91,228
2025-11-19	47.700	47.900	46.650	46.900	46.900	95,000
2025-11-18	49.200	49.900	47.300	47.700	47.700	227,029
2025-11-17	50.300	50.300	49.200	49.200	49.200	98,189
2025-11-14	51.400	52.100	50.300	50.300	50.300	128,122
2025-11-13	51.500	51.900	51.000	51.400	51.400	85,005
2025-11-12	51.300	52.200	51.300	52.000	52.000	78,170
2025-11-11	52.900	53.000	51.100	51.100	51.100	167,000
2025-11-10	53.000	53.000	51.400	52.600	52.600	152,000
2025-11-07	54.400	54.400	52.500	53.000	53.000	171,005
2025-11-06	54.900	55.300	53.600	54.600	54.600	146,000
2025-11-05	55.500	58.000	54.300	54.500	54.500	576,025
2025-11-04	56.000	57.600	54.200	55.400	55.400	491,000
2025-11-03	53.000	56.000	52.200	54.200	54.200	181,050
2025-10-31	55.500	56.000	54.100	54.100	54.100	107,035
2025-10-30	55.500	56.100	54.900	55.000	55.000	137,010
2025-10-29	55.800	56.300	55.000	55.000	55.000	184,035
2025-10-28	55.200	57.400	55.200	55.400	55.400	155,060
2025-10-27	57.400	57.400	56.200	56.600	56.600	84,000

← NewerPage 4 of 5 · 244 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.