UPC Technology Corporation (TPE:1313)
Taiwan · Delayed Price · Currency is TWD 11.30
+0.05 (0.44%)
Dec 3, 2025, 1:35 PM CST
UPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.15 | 11.80 | 11.05 | 11.30 | - | - | 9,397,642 |
| Dec 2, 2025 | 10.70 | 11.75 | 10.70 | 11.30 | 11.30 | 5.61% | 34,269,780 |
| Dec 1, 2025 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | 3.38% | 6,273,160 |
| Nov 28, 2025 | 9.89 | 10.35 | 9.89 | 10.35 | 10.35 | 4.97% | 4,353,738 |
| Nov 27, 2025 | 9.76 | 9.92 | 9.73 | 9.86 | 9.86 | 1.65% | 1,272,664 |
| Nov 26, 2025 | 9.50 | 9.88 | 9.50 | 9.70 | 9.70 | 2.11% | 1,348,470 |
| Nov 25, 2025 | 9.46 | 9.55 | 9.27 | 9.50 | 9.50 | 1.17% | 1,560,548 |
| Nov 24, 2025 | 9.55 | 9.63 | 9.38 | 9.39 | 9.39 | -1.47% | 1,859,149 |
| Nov 21, 2025 | 9.73 | 9.73 | 9.42 | 9.53 | 9.53 | -2.06% | 2,806,058 |
| Nov 20, 2025 | 9.77 | 9.95 | 9.60 | 9.73 | 9.73 | 1.46% | 1,866,918 |
| Nov 19, 2025 | 9.99 | 9.99 | 9.58 | 9.59 | 9.59 | -4.10% | 3,938,682 |
| Nov 18, 2025 | 10.05 | 10.20 | 9.96 | 10.00 | 10.00 | -0.99% | 2,500,445 |
| Nov 17, 2025 | 10.45 | 10.60 | 10.10 | 10.10 | 10.10 | -3.35% | 1,335,381 |
| Nov 14, 2025 | 10.40 | 10.60 | 10.30 | 10.45 | 10.45 | -0.48% | 1,569,646 |
| Nov 13, 2025 | 10.40 | 10.75 | 10.30 | 10.50 | 10.50 | 1.45% | 3,754,177 |
| Nov 12, 2025 | 10.15 | 10.60 | 10.15 | 10.35 | 10.35 | 1.97% | 2,725,546 |
| Nov 11, 2025 | 10.00 | 10.40 | 9.96 | 10.15 | 10.15 | 2.22% | 2,459,513 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.72 | 9.93 | 9.93 | -3.12% | 4,676,474 |
| Nov 7, 2025 | 10.35 | 10.50 | 10.20 | 10.25 | 10.25 | -2.84% | 2,017,475 |
| Nov 6, 2025 | 10.20 | 10.55 | 10.15 | 10.55 | 10.55 | 4.46% | 1,911,185 |
| Nov 5, 2025 | 10.10 | 10.15 | 9.85 | 10.10 | 10.10 | -0.49% | 1,707,926 |
| Nov 4, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 1.00% | 1,474,031 |
| Nov 3, 2025 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | -0.99% | 1,388,526 |
| Oct 31, 2025 | 10.40 | 10.40 | 10.15 | 10.15 | 10.15 | -1.46% | 1,397,200 |
| Oct 30, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.49% | 1,243,643 |
| Oct 29, 2025 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -0.49% | 1,792,055 |
| Oct 28, 2025 | 10.60 | 10.60 | 10.25 | 10.30 | 10.30 | -3.29% | 2,271,954 |
| Oct 27, 2025 | 10.85 | 10.85 | 10.55 | 10.65 | 10.65 | -0.47% | 1,700,866 |
| Oct 23, 2025 | 10.45 | 10.95 | 10.25 | 10.70 | 10.70 | 2.39% | 5,666,894 |
| Oct 22, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 1.95% | 1,283,520 |
| Oct 21, 2025 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | -0.49% | 2,009,581 |
| Oct 20, 2025 | 10.55 | 10.80 | 10.25 | 10.30 | 10.30 | -1.44% | 1,494,515 |
| Oct 17, 2025 | 10.30 | 10.65 | 10.15 | 10.45 | 10.45 | 1.46% | 2,286,414 |
| Oct 16, 2025 | 10.15 | 10.35 | 10.15 | 10.30 | 10.30 | 1.98% | 1,232,577 |
| Oct 15, 2025 | 10.50 | 10.50 | 10.05 | 10.10 | 10.10 | -3.81% | 3,009,510 |
| Oct 14, 2025 | 10.95 | 11.00 | 10.45 | 10.50 | 10.50 | -2.78% | 3,288,967 |
| Oct 13, 2025 | 10.90 | 11.00 | 10.55 | 10.80 | 10.80 | -1.82% | 5,132,269 |
| Oct 9, 2025 | 10.40 | 11.20 | 10.40 | 11.00 | 11.00 | 6.28% | 9,676,584 |
| Oct 8, 2025 | 10.25 | 10.35 | 10.15 | 10.35 | 10.35 | 0.49% | 940,099 |
| Oct 7, 2025 | 10.20 | 10.50 | 10.05 | 10.30 | 10.30 | 1.48% | 2,309,229 |
| Oct 3, 2025 | 10.25 | 10.30 | 9.72 | 10.15 | 10.15 | -1.93% | 5,828,670 |
| Oct 2, 2025 | 10.45 | 10.65 | 10.35 | 10.35 | 10.35 | 0.49% | 3,391,640 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.25 | 10.30 | 10.30 | -1.44% | 1,259,756 |
| Sep 30, 2025 | 10.65 | 10.75 | 10.40 | 10.45 | 10.45 | -1.42% | 1,590,990 |
| Sep 26, 2025 | 10.55 | 10.65 | 10.20 | 10.60 | 10.60 | - | 3,202,371 |
| Sep 25, 2025 | 10.25 | 10.70 | 10.20 | 10.60 | 10.60 | 4.95% | 3,327,998 |
| Sep 24, 2025 | 10.55 | 10.60 | 10.05 | 10.10 | 10.10 | -4.27% | 3,384,498 |
| Sep 23, 2025 | 10.30 | 10.95 | 10.30 | 10.55 | 10.55 | 3.94% | 7,307,403 |
| Sep 22, 2025 | 9.93 | 10.20 | 9.91 | 10.15 | 10.15 | 2.32% | 2,286,892 |
| Sep 19, 2025 | 10.00 | 10.25 | 9.92 | 9.92 | 9.92 | -0.30% | 2,231,766 |