Ubiqconn Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 63.000 | 64.500 | 62.500 | 63.900 | 63.236 | 159,116 |
| 2025-02-04 | 63.200 | 63.500 | 60.900 | 62.200 | 61.553 | 176,000 |
| 2025-02-03 | 63.900 | 63.900 | 61.700 | 63.100 | 62.444 | 149,000 |
| 2025-01-22 | 64.900 | 65.600 | 63.500 | 64.900 | 64.225 | 290,000 |
| 2025-01-21 | 63.300 | 67.600 | 63.300 | 64.500 | 63.830 | 508,000 |
| 2025-01-20 | 63.400 | 64.400 | 62.700 | 63.600 | 62.939 | 274,000 |
| 2025-01-17 | 65.400 | 66.100 | 63.000 | 63.200 | 62.543 | 390,004 |
| 2025-01-16 | 67.500 | 68.000 | 65.700 | 65.700 | 65.017 | 264,110 |
| 2025-01-15 | 69.100 | 69.100 | 66.000 | 66.000 | 65.314 | 358,500 |
| 2025-01-14 | 67.000 | 68.700 | 65.800 | 68.700 | 67.986 | 395,200 |
| 2025-01-13 | 65.300 | 70.400 | 65.200 | 67.400 | 66.699 | 1,271,010 |
| 2025-01-10 | 70.100 | 70.800 | 65.700 | 66.300 | 65.611 | 1,058,015 |
| 2025-01-09 | 70.500 | 75.300 | 69.800 | 70.300 | 69.569 | 2,124,318 |
| 2025-01-08 | 74.200 | 74.700 | 70.500 | 70.800 | 70.064 | 1,608,090 |
| 2025-01-07 | 78.200 | 79.200 | 74.100 | 74.100 | 73.330 | 2,683,612 |
| 2025-01-06 | 84.300 | 86.200 | 74.000 | 77.200 | 76.398 | 14,503,600 |
| 2025-01-03 | 72.700 | 79.300 | 72.700 | 79.300 | 78.476 | 3,414,937 |
| 2025-01-02 | 73.600 | 77.500 | 70.100 | 72.100 | 71.351 | 6,200,483 |
| 2024-12-31 | 67.000 | 71.700 | 65.600 | 71.700 | 70.955 | 2,219,201 |
| 2024-12-30 | 62.000 | 66.200 | 62.000 | 65.200 | 64.522 | 657,368 |
| 2024-12-27 | 63.500 | 66.300 | 61.300 | 61.300 | 60.663 | 509,310 |
| 2024-12-26 | 61.900 | 62.500 | 60.900 | 60.900 | 60.267 | 146,109 |
| 2024-12-25 | 65.000 | 67.100 | 61.000 | 62.800 | 62.147 | 827,011 |
| 2024-12-24 | 58.100 | 63.000 | 58.100 | 63.000 | 62.345 | 594,000 |
| 2024-12-23 | 57.800 | 57.800 | 57.000 | 57.300 | 56.704 | 19,000 |
| 2024-12-20 | 57.000 | 58.200 | 56.900 | 56.900 | 56.309 | 86,024 |
| 2024-12-19 | 57.600 | 57.600 | 57.100 | 57.200 | 56.605 | 40,070 |
| 2024-12-18 | 58.200 | 58.200 | 57.400 | 57.600 | 57.001 | 35,000 |
| 2024-12-17 | 57.800 | 57.800 | 57.400 | 57.400 | 56.803 | 10,000 |
| 2024-12-16 | 57.200 | 57.700 | 56.600 | 56.800 | 56.210 | 32,100 |
| 2024-12-13 | 57.600 | 57.600 | 57.200 | 57.200 | 56.605 | 21,000 |
| 2024-12-12 | 58.500 | 59.400 | 57.100 | 57.700 | 57.100 | 115,015 |
| 2024-12-11 | 58.800 | 58.800 | 57.600 | 57.600 | 57.001 | 67,051 |
| 2024-12-10 | 58.200 | 58.300 | 57.000 | 57.700 | 57.100 | 59,000 |
| 2024-12-09 | 58.100 | 58.100 | 57.100 | 57.200 | 56.605 | 65,113 |
| 2024-12-06 | 58.600 | 58.900 | 58.100 | 58.100 | 57.496 | 26,072 |
| 2024-12-05 | 60.000 | 60.000 | 58.600 | 58.700 | 58.090 | 48,113 |
| 2024-12-04 | 60.500 | 60.700 | 59.200 | 59.200 | 58.585 | 75,075 |
| 2024-12-03 | 58.500 | 61.300 | 58.500 | 59.800 | 59.178 | 205,044 |
| 2024-12-02 | 57.700 | 58.700 | 57.200 | 57.600 | 57.001 | 37,000 |
| 2024-11-29 | 56.200 | 57.200 | 56.200 | 56.500 | 55.913 | 25,000 |
| 2024-11-28 | 58.100 | 58.100 | 56.100 | 56.200 | 55.616 | 71,100 |
| 2024-11-27 | 59.200 | 59.400 | 57.200 | 57.200 | 56.605 | 54,018 |
| 2024-11-26 | 59.800 | 60.800 | 58.200 | 59.200 | 58.585 | 101,020 |
| 2024-11-25 | 59.100 | 59.100 | 57.500 | 57.600 | 57.001 | 30,000 |
| 2024-11-22 | 56.900 | 57.500 | 56.600 | 57.500 | 56.902 | 21,000 |
| 2024-11-21 | 57.000 | 57.700 | 56.800 | 57.000 | 56.408 | 21,000 |
| 2024-11-20 | 57.800 | 57.800 | 57.800 | 57.800 | 57.199 | 0 |
| 2024-11-19 | 58.700 | 58.700 | 56.800 | 57.500 | 56.902 | 29,000 |
| 2024-11-18 | 59.000 | 59.000 | 57.000 | 57.000 | 56.408 | 24,000 |
| 2024-11-15 | 59.900 | 59.900 | 57.700 | 57.800 | 57.199 | 20,000 |
| 2024-11-14 | 58.600 | 58.600 | 58.000 | 58.000 | 57.397 | 49,022 |
| 2024-11-13 | 60.400 | 60.400 | 59.100 | 59.500 | 58.882 | 39,011 |
| 2024-11-12 | 60.900 | 60.900 | 59.200 | 59.600 | 58.981 | 53,001 |
| 2024-11-11 | 62.000 | 62.000 | 60.400 | 61.200 | 60.564 | 52,005 |
| 2024-11-08 | 60.500 | 61.800 | 59.500 | 60.800 | 60.168 | 42,050 |
| 2024-11-07 | 60.000 | 62.400 | 59.800 | 60.500 | 59.871 | 56,030 |
| 2024-11-06 | 60.300 | 60.300 | 59.500 | 60.000 | 59.376 | 31,020 |
| 2024-11-05 | 60.500 | 60.500 | 59.600 | 59.800 | 59.178 | 27,020 |
| 2024-11-04 | 60.900 | 60.900 | 58.900 | 59.800 | 59.178 | 11,010 |
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.