Ubiqconn Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 45.000 | 46.100 | 45.000 | 45.900 | 45.423 | 77,062 |
| 2025-05-05 | 48.000 | 48.000 | 44.550 | 44.950 | 44.483 | 139,004 |
| 2025-05-02 | 47.150 | 49.100 | 47.150 | 48.600 | 48.095 | 82,000 |
| 2025-04-30 | 48.200 | 48.800 | 47.400 | 47.400 | 46.907 | 69,000 |
| 2025-04-29 | 48.050 | 49.200 | 47.950 | 48.400 | 47.897 | 77,028 |
| 2025-04-28 | 47.250 | 48.900 | 46.700 | 48.100 | 47.600 | 129,000 |
| 2025-04-25 | 45.550 | 47.400 | 45.550 | 46.300 | 45.819 | 130,000 |
| 2025-04-24 | 45.000 | 45.300 | 44.350 | 44.700 | 44.235 | 75,000 |
| 2025-04-23 | 43.100 | 44.350 | 42.550 | 44.300 | 43.840 | 118,000 |
| 2025-04-22 | 42.750 | 43.400 | 42.050 | 42.050 | 41.613 | 115,173 |
| 2025-04-21 | 44.700 | 44.700 | 42.800 | 42.800 | 42.355 | 121,500 |
| 2025-04-18 | 44.400 | 45.700 | 44.250 | 44.350 | 43.889 | 111,000 |
| 2025-04-17 | 45.800 | 45.800 | 43.750 | 44.300 | 43.840 | 125,000 |
| 2025-04-16 | 48.000 | 48.000 | 45.350 | 45.400 | 44.928 | 239,000 |
| 2025-04-15 | 45.800 | 47.150 | 45.700 | 46.600 | 46.116 | 204,000 |
| 2025-04-14 | 46.500 | 48.500 | 44.450 | 44.650 | 44.186 | 184,030 |
| 2025-04-11 | 45.400 | 45.400 | 42.150 | 44.550 | 44.087 | 314,000 |
| 2025-04-10 | 46.800 | 46.800 | 45.350 | 46.800 | 46.314 | 209,104 |
| 2025-04-09 | 42.550 | 43.000 | 42.550 | 42.550 | 42.108 | 228,000 |
| 2025-04-08 | 47.250 | 47.250 | 47.250 | 47.250 | 46.759 | 91,000 |
| 2025-04-07 | 52.500 | 52.500 | 52.500 | 52.500 | 51.954 | 9,000 |
| 2025-04-02 | 58.500 | 59.000 | 57.600 | 58.300 | 57.694 | 93,000 |
| 2025-04-01 | 57.200 | 60.000 | 56.900 | 58.500 | 57.892 | 184,000 |
| 2025-03-31 | 62.000 | 62.000 | 57.100 | 57.200 | 56.605 | 436,040 |
| 2025-03-28 | 66.300 | 67.400 | 63.100 | 63.300 | 62.642 | 521,026 |
| 2025-03-27 | 68.800 | 68.800 | 65.500 | 66.800 | 66.106 | 366,011 |
| 2025-03-26 | 65.200 | 70.000 | 65.200 | 68.400 | 67.689 | 1,222,064 |
| 2025-03-25 | 66.000 | 66.500 | 63.600 | 64.100 | 63.434 | 483,015 |
| 2025-03-24 | 63.300 | 68.700 | 62.500 | 66.000 | 65.314 | 1,175,191 |
| 2025-03-21 | 63.200 | 65.200 | 62.100 | 62.500 | 61.850 | 122,001 |
| 2025-03-20 | 63.500 | 63.900 | 63.000 | 63.300 | 62.642 | 84,000 |
| 2025-03-19 | 63.000 | 66.900 | 62.000 | 63.100 | 62.444 | 409,007 |
| 2025-03-18 | 64.000 | 64.000 | 62.700 | 63.000 | 62.345 | 114,009 |
| 2025-03-17 | 63.900 | 64.700 | 63.000 | 63.300 | 62.642 | 119,005 |
| 2025-03-14 | 62.700 | 63.000 | 61.600 | 62.100 | 61.455 | 94,003 |
| 2025-03-13 | 63.800 | 64.000 | 61.700 | 61.900 | 61.257 | 97,002 |
| 2025-03-12 | 63.000 | 63.700 | 62.900 | 63.000 | 62.345 | 90,003 |
| 2025-03-11 | 63.200 | 63.300 | 61.600 | 62.900 | 62.246 | 197,020 |
| 2025-03-10 | 64.600 | 65.600 | 63.500 | 64.800 | 64.126 | 87,000 |
| 2025-03-07 | 66.300 | 66.600 | 65.000 | 65.000 | 64.324 | 80,000 |
| 2025-03-06 | 67.500 | 67.500 | 66.100 | 66.100 | 65.413 | 74,060 |
| 2025-03-05 | 65.300 | 67.500 | 65.200 | 67.000 | 66.304 | 99,001 |
| 2025-03-04 | 64.800 | 65.300 | 63.100 | 65.300 | 64.621 | 58,000 |
| 2025-03-03 | 67.800 | 67.900 | 64.600 | 64.900 | 64.225 | 175,181 |
| 2025-02-27 | 70.800 | 70.800 | 66.000 | 67.600 | 66.897 | 136,000 |
| 2025-02-26 | 69.700 | 69.700 | 68.000 | 69.300 | 68.580 | 49,000 |
| 2025-02-25 | 70.000 | 70.500 | 68.700 | 68.700 | 67.986 | 169,000 |
| 2025-02-24 | 69.000 | 71.100 | 68.000 | 70.500 | 69.767 | 181,061 |
| 2025-02-21 | 69.400 | 70.400 | 69.000 | 69.600 | 68.877 | 216,022 |
| 2025-02-20 | 70.200 | 70.900 | 68.900 | 69.400 | 68.679 | 218,100 |
| 2025-02-19 | 71.700 | 73.600 | 70.400 | 70.400 | 69.668 | 368,050 |
| 2025-02-18 | 71.200 | 72.200 | 70.600 | 71.200 | 70.460 | 371,070 |
| 2025-02-17 | 73.600 | 74.900 | 70.000 | 70.800 | 70.064 | 887,270 |
| 2025-02-14 | 69.400 | 72.100 | 68.800 | 72.000 | 71.252 | 772,900 |
| 2025-02-13 | 69.000 | 70.300 | 68.200 | 68.900 | 68.184 | 312,000 |
| 2025-02-12 | 70.200 | 72.700 | 66.500 | 68.900 | 68.184 | 1,601,011 |
| 2025-02-11 | 65.200 | 70.200 | 65.200 | 70.200 | 69.470 | 996,500 |
| 2025-02-10 | 66.000 | 66.000 | 63.700 | 63.900 | 63.236 | 174,500 |
| 2025-02-07 | 64.200 | 66.500 | 63.800 | 66.000 | 65.314 | 184,103 |
| 2025-02-06 | 65.000 | 65.000 | 63.500 | 64.200 | 63.533 | 111,016 |
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.