Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	57.400	57.400	56.200	56.600	56.600	84,000
2025-10-23	57.500	57.600	56.000	56.400	56.400	131,000
2025-10-22	57.300	58.200	57.200	57.500	57.500	78,000
2025-10-21	57.300	58.600	57.000	57.200	57.200	242,125
2025-10-20	57.800	57.900	56.500	56.900	56.900	171,000
2025-10-17	58.100	58.100	57.400	57.800	57.800	103,034
2025-10-16	57.100	59.100	57.100	58.100	58.100	235,002
2025-10-15	58.100	58.900	56.800	56.900	56.900	205,072
2025-10-14	61.100	62.000	57.800	57.900	57.900	399,020
2025-10-13	57.300	61.300	57.300	60.600	60.600	304,200
2025-10-09	61.600	62.100	60.700	61.000	61.000	259,100
2025-10-08	60.800	61.900	60.400	61.000	61.000	177,052
2025-10-07	61.200	62.400	60.400	61.500	61.500	384,131
2025-10-03	59.800	62.800	59.500	60.200	60.200	616,000
2025-10-02	59.100	60.300	58.900	59.200	59.200	153,050
2025-10-01	59.800	60.800	59.200	59.200	59.200	252,000
2025-09-30	59.000	60.000	58.500	59.800	59.800	223,100
2025-09-29	58.800	58.800	58.800	58.800	58.800	0
2025-09-26	60.500	60.800	57.800	58.800	58.800	461,000
2025-09-25	61.300	61.900	60.400	60.800	60.800	473,098
2025-09-24	61.900	63.500	60.400	61.100	61.100	1,180,050
2025-09-23	69.000	69.300	62.800	63.000	63.000	3,085,010
2025-09-22	63.600	69.600	62.400	69.600	69.600	1,499,050
2025-09-19	63.800	66.900	63.100	63.300	63.300	960,050
2025-09-18	66.000	69.000	63.800	64.800	64.800	2,843,003
2025-09-17	63.600	64.500	62.300	62.800	62.800	360,100
2025-09-16	64.100	64.500	63.200	63.500	63.500	333,100
2025-09-15	66.800	67.100	63.300	63.700	63.700	550,058
2025-09-12	69.100	69.200	65.000	66.000	66.000	1,057,010
2025-09-11	71.600	73.000	67.900	68.300	68.300	1,242,010
2025-09-10	71.900	73.500	70.900	71.400	71.400	652,258
2025-09-09	73.900	74.300	70.800	71.700	71.700	748,155
2025-09-08	75.400	76.200	72.500	73.200	73.200	1,216,265
2025-09-05	76.100	76.900	73.600	74.100	74.100	1,590,100
2025-09-04	83.400	84.400	75.600	75.600	75.600	10,502,017
2025-09-03	70.100	76.800	69.600	76.800	76.800	4,160,537
2025-09-02	74.800	74.800	68.700	69.900	69.900	1,245,301
2025-09-01	71.500	76.100	70.100	72.600	72.600	2,726,050
2025-08-29	74.700	75.300	70.500	70.800	70.800	2,234,005
2025-08-28	74.400	77.200	72.500	73.500	73.500	5,343,208
2025-08-27	65.600	70.900	64.700	70.900	70.900	2,303,330
2025-08-26	64.300	66.600	64.000	64.500	64.500	932,318
2025-08-25	63.900	66.200	63.000	64.500	64.500	843,050
2025-08-22	62.200	67.300	62.100	62.100	62.100	1,396,300
2025-08-21	64.200	67.500	62.200	62.600	62.600	1,137,024
2025-08-20	66.000	66.400	61.700	62.000	62.000	1,170,150
2025-08-19	77.000	79.600	66.700	66.800	66.800	3,705,431
2025-08-18	74.000	75.800	71.600	73.500	73.500	1,298,169
2025-08-15	70.000	73.900	69.300	73.600	73.600	1,098,502
2025-08-14	66.700	70.900	66.700	69.800	69.800	471,019
2025-08-13	70.500	70.500	66.400	68.200	68.200	436,025
2025-08-12	70.900	70.900	69.700	69.700	69.700	319,000
2025-08-11	66.800	70.300	66.800	69.800	69.800	419,012
2025-08-08	69.900	69.900	66.200	66.800	66.800	463,188
2025-08-07	71.700	71.700	68.700	68.700	68.700	637,066
2025-08-06	72.400	72.500	71.100	72.100	72.100	541,199
2025-08-05	72.600	72.600	70.300	71.700	71.700	522,300
2025-08-04	70.600	72.900	70.000	71.500	71.500	649,475
2025-08-01	72.500	72.500	72.500	72.500	72.500	0
2025-07-31	74.000	79.600	71.600	72.500	72.500	9,798,703

← NewerPage 5 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.