Ubiqconn Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	66.300	72.900	65.500	72.900	72.900	7,416,426
2025-07-29	62.800	67.800	62.500	66.300	66.300	7,347,309
2025-07-28	59.000	61.700	58.100	61.700	61.700	4,293,602
2025-07-25	52.700	56.100	51.200	56.100	56.100	4,523,000
2025-07-24	47.950	51.000	47.600	51.000	51.000	501,000
2025-07-23	44.850	47.200	44.850	46.400	46.400	63,000
2025-07-22	46.400	46.400	43.300	44.800	44.800	130,001
2025-07-21	46.600	46.600	46.000	46.400	46.400	27,000
2025-07-18	45.750	47.300	45.500	46.250	46.250	117,000
2025-07-17	45.150	46.650	45.150	46.000	46.000	69,000
2025-07-16	46.500	46.850	45.600	45.800	45.800	101,000
2025-07-15	48.200	49.500	46.100	46.100	46.100	357,004
2025-07-14	47.250	51.300	46.700	48.100	47.600	1,461,113
2025-07-11	45.300	47.000	44.350	46.700	46.215	301,393
2025-07-10	48.300	49.050	44.300	44.300	43.840	731,000
2025-07-09	42.950	44.900	42.600	44.900	44.433	165,000
2025-07-08	41.650	41.650	40.100	40.850	40.425	103,025
2025-07-07	42.900	42.950	42.200	42.200	41.761	46,006
2025-07-04	43.800	43.800	42.800	43.250	42.800	54,020
2025-07-03	43.150	44.850	43.150	44.300	43.840	80,000
2025-07-02	43.000	43.550	43.000	43.100	42.652	42,000
2025-07-01	43.800	43.900	43.000	43.700	43.246	41,000
2025-06-30	43.950	43.950	42.700	42.800	42.355	84,051
2025-06-27	44.800	44.800	44.100	44.450	43.988	28,000
2025-06-26	45.000	45.400	44.950	45.000	44.532	27,000
2025-06-25	45.400	45.400	44.300	44.900	44.433	40,000
2025-06-24	43.500	45.950	43.500	45.400	44.928	111,100
2025-06-23	43.950	43.950	42.500	43.050	42.603	43,005
2025-06-20	43.500	44.100	42.850	43.500	43.048	71,300
2025-06-19	45.500	46.300	44.850	45.000	44.532	73,005
2025-06-18	46.250	46.500	45.250	46.300	45.819	84,000
2025-06-17	47.100	47.100	45.800	46.300	45.819	67,000
2025-06-16	46.650	46.800	45.600	46.700	46.215	59,000
2025-06-13	47.400	47.900	46.500	46.650	46.165	78,000
2025-06-12	47.700	47.900	47.100	47.500	47.006	40,000
2025-06-11	48.900	48.900	47.550	47.600	47.105	56,005
2025-06-10	47.900	48.950	47.900	48.500	47.996	68,033
2025-06-09	50.500	50.500	48.850	49.500	48.985	57,000
2025-06-06	49.650	49.850	48.600	49.600	49.084	49,053
2025-06-05	49.950	51.600	49.200	49.250	48.738	96,175
2025-06-04	48.650	49.900	48.650	49.200	48.689	64,306
2025-06-03	50.000	50.000	47.150	48.350	47.847	72,000
2025-06-02	48.600	50.000	48.600	49.500	48.985	108,000
2025-05-29	47.600	49.000	47.500	48.600	48.095	79,000
2025-05-28	47.700	48.500	47.050	47.500	47.006	66,000
2025-05-27	49.000	49.000	47.400	47.500	47.006	44,010
2025-05-26	48.150	48.950	47.900	48.350	47.847	120,001
2025-05-23	48.200	48.900	47.650	48.100	47.600	40,000
2025-05-22	48.600	48.650	48.200	48.200	47.699	52,028
2025-05-21	50.600	50.600	48.900	49.050	48.540	37,220
2025-05-20	48.350	49.600	48.350	49.000	48.491	48,000
2025-05-19	49.900	50.100	49.200	49.300	48.788	64,072
2025-05-16	50.700	51.100	49.800	49.950	49.431	110,028
2025-05-15	50.000	51.100	49.450	50.400	49.876	126,000
2025-05-14	48.900	49.850	48.900	49.450	48.936	121,000
2025-05-13	49.900	49.900	48.550	48.850	48.342	67,220
2025-05-12	47.450	48.650	47.450	48.200	47.699	58,120
2025-05-09	48.400	48.400	46.800	47.450	46.957	59,005
2025-05-08	46.000	47.600	46.000	47.400	46.907	82,000
2025-05-07	46.200	46.300	45.050	46.000	45.522	53,000

← NewerPage 6 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.