Ubiqconn Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 60.000 | 61.000 | 59.700 | 61.000 | 60.366 | 19,016 |
| 2024-10-30 | 60.300 | 60.300 | 59.100 | 59.800 | 59.178 | 29,000 |
| 2024-10-29 | 59.000 | 59.400 | 58.200 | 59.400 | 58.783 | 52,014 |
| 2024-10-28 | 59.800 | 59.800 | 59.000 | 59.300 | 58.684 | 48,020 |
| 2024-10-25 | 60.400 | 60.700 | 59.600 | 60.400 | 59.772 | 105,007 |
| 2024-10-24 | 62.400 | 62.400 | 60.300 | 60.400 | 59.772 | 95,220 |
| 2024-10-23 | 62.100 | 62.100 | 61.200 | 61.300 | 60.663 | 39,010 |
| 2024-10-22 | 61.800 | 63.100 | 61.200 | 61.200 | 60.564 | 36,020 |
| 2024-10-21 | 61.800 | 61.800 | 61.300 | 61.800 | 61.158 | 55,000 |
| 2024-10-18 | 62.000 | 63.800 | 61.200 | 61.500 | 60.861 | 57,005 |
| 2024-10-17 | 61.300 | 62.600 | 61.300 | 62.000 | 61.356 | 67,000 |
| 2024-10-16 | 61.100 | 61.100 | 61.000 | 61.100 | 60.465 | 46,020 |
| 2024-10-15 | 63.400 | 63.400 | 61.000 | 61.000 | 60.366 | 49,519 |
| 2024-10-14 | 61.400 | 63.000 | 61.400 | 62.000 | 61.356 | 43,041 |
| 2024-10-11 | 62.000 | 62.900 | 60.200 | 61.400 | 60.762 | 152,020 |
| 2024-10-09 | 66.400 | 66.400 | 62.700 | 63.100 | 62.444 | 123,314 |
| 2024-10-08 | 66.600 | 66.600 | 64.600 | 65.600 | 64.918 | 72,045 |
| 2024-10-07 | 66.900 | 66.900 | 64.700 | 66.700 | 66.007 | 165,000 |
| 2024-10-04 | 66.100 | 67.800 | 65.500 | 66.600 | 65.908 | 223,887 |
| 2024-10-01 | 66.600 | 68.700 | 66.100 | 67.200 | 66.502 | 646,040 |
| 2024-09-30 | 72.600 | 72.600 | 69.000 | 72.200 | 71.450 | 1,155,320 |
| 2024-09-27 | 62.000 | 66.000 | 62.000 | 66.000 | 65.314 | 377,000 |
| 2024-09-26 | 61.000 | 62.400 | 60.000 | 60.000 | 59.376 | 154,050 |
| 2024-09-25 | 60.300 | 61.500 | 60.100 | 60.800 | 60.168 | 91,030 |
| 2024-09-24 | 60.200 | 62.600 | 59.200 | 60.800 | 60.168 | 119,076 |
| 2024-09-23 | 59.900 | 60.200 | 58.500 | 60.200 | 59.574 | 77,149 |
| 2024-09-20 | 61.400 | 61.400 | 59.100 | 59.100 | 58.486 | 140,317 |
| 2024-09-19 | 59.200 | 62.600 | 59.100 | 61.400 | 60.762 | 200,010 |
| 2024-09-18 | 58.200 | 59.000 | 58.200 | 58.300 | 57.694 | 58,000 |
| 2024-09-16 | 57.400 | 58.700 | 57.400 | 58.200 | 57.595 | 49,000 |
| 2024-09-13 | 57.900 | 58.000 | 57.500 | 57.600 | 57.001 | 48,150 |
| 2024-09-12 | 58.100 | 58.800 | 57.000 | 57.500 | 56.902 | 64,177 |
| 2024-09-11 | 57.400 | 57.400 | 56.900 | 57.200 | 56.605 | 48,000 |
| 2024-09-10 | 58.100 | 59.000 | 56.600 | 56.800 | 56.210 | 62,002 |
| 2024-09-09 | 57.100 | 59.000 | 57.000 | 57.800 | 57.199 | 45,000 |
| 2024-09-06 | 58.000 | 58.000 | 57.000 | 57.400 | 56.803 | 42,000 |
| 2024-09-05 | 59.500 | 61.000 | 57.300 | 57.400 | 56.803 | 84,100 |
| 2024-09-04 | 59.700 | 59.700 | 56.800 | 57.200 | 56.605 | 225,049 |
| 2024-09-03 | 62.800 | 62.800 | 60.800 | 60.800 | 60.168 | 91,012 |
| 2024-09-02 | 63.500 | 63.500 | 60.600 | 60.800 | 60.168 | 122,106 |
| 2024-08-30 | 63.400 | 63.500 | 61.700 | 63.000 | 62.345 | 138,068 |
| 2024-08-29 | 59.000 | 63.900 | 58.800 | 63.600 | 62.939 | 250,074 |
| 2024-08-28 | 60.600 | 60.600 | 59.300 | 59.700 | 59.079 | 40,150 |
| 2024-08-27 | 61.500 | 61.500 | 59.600 | 60.700 | 60.069 | 82,000 |
| 2024-08-26 | 58.700 | 61.700 | 58.700 | 59.900 | 59.277 | 134,056 |
| 2024-08-23 | 58.000 | 58.600 | 57.300 | 58.500 | 57.892 | 45,020 |
| 2024-08-22 | 61.000 | 61.000 | 58.500 | 58.700 | 58.090 | 120,216 |
| 2024-08-21 | 57.900 | 61.000 | 57.500 | 61.000 | 60.366 | 160,096 |
| 2024-08-20 | 58.800 | 58.800 | 57.500 | 58.000 | 57.397 | 150,020 |
| 2024-08-19 | 59.000 | 59.200 | 58.000 | 58.800 | 58.189 | 77,163 |
| 2024-08-16 | 57.900 | 60.100 | 57.400 | 59.000 | 58.387 | 255,050 |
| 2024-08-15 | 57.800 | 58.500 | 56.700 | 56.800 | 56.210 | 151,000 |
| 2024-08-14 | 58.000 | 58.600 | 56.000 | 56.700 | 56.111 | 249,331 |
| 2024-08-13 | 56.400 | 61.100 | 56.400 | 58.000 | 57.397 | 804,077 |
| 2024-08-12 | 62.100 | 63.200 | 62.100 | 62.600 | 61.949 | 103,000 |
| 2024-08-09 | 62.500 | 63.400 | 61.600 | 62.100 | 61.455 | 301,060 |
| 2024-08-08 | 65.000 | 65.000 | 61.900 | 61.900 | 61.257 | 524,204 |
| 2024-08-07 | 63.100 | 68.700 | 62.000 | 68.700 | 67.986 | 177,000 |
| 2024-08-06 | 66.100 | 66.300 | 59.800 | 62.500 | 61.850 | 279,050 |
| 2024-08-05 | 70.300 | 70.300 | 66.300 | 66.300 | 65.611 | 333,075 |
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.