UPC Technology Corporation (TPE:1313)
Taiwan · Delayed Price · Currency is TWD 10.25
+0.10 (0.99%)
Sep 1, 2025, 9:13 AM CST
UPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.50 | 10.65 | 10.10 | 10.15 | 10.15 | -2.40% | 3,189,624 |
| Aug 28, 2025 | 10.35 | 10.45 | 10.25 | 10.40 | 10.40 | 0.48% | 1,385,605 |
| Aug 27, 2025 | 10.50 | 10.60 | 10.35 | 10.35 | 10.35 | -1.43% | 1,980,854 |
| Aug 26, 2025 | 10.80 | 10.95 | 10.40 | 10.50 | 10.50 | -3.23% | 3,113,198 |
| Aug 25, 2025 | 11.00 | 11.15 | 10.70 | 10.85 | 10.85 | -0.46% | 2,893,044 |
| Aug 22, 2025 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 2,973,220 |
| Aug 21, 2025 | 10.60 | 11.25 | 10.60 | 11.00 | 11.00 | 4.27% | 6,407,480 |
| Aug 20, 2025 | 10.80 | 11.00 | 10.45 | 10.55 | 10.55 | -3.65% | 4,561,406 |
| Aug 19, 2025 | 11.25 | 11.40 | 10.75 | 10.95 | 10.95 | -0.90% | 6,962,495 |
| Aug 18, 2025 | 10.25 | 11.20 | 10.25 | 11.05 | 11.05 | 8.33% | 14,973,778 |
| Aug 15, 2025 | 10.15 | 10.30 | 9.90 | 10.20 | 10.20 | 0.49% | 2,448,016 |
| Aug 14, 2025 | 10.20 | 10.35 | 10.05 | 10.15 | 10.15 | 0.50% | 2,030,389 |
| Aug 13, 2025 | 10.25 | 10.45 | 10.00 | 10.10 | 10.10 | - | 3,921,449 |
| Aug 12, 2025 | 9.80 | 10.35 | 9.80 | 10.10 | 10.10 | 3.80% | 5,293,135 |
| Aug 11, 2025 | 9.60 | 9.92 | 9.55 | 9.73 | 9.73 | 1.25% | 2,493,657 |
| Aug 8, 2025 | 9.75 | 9.77 | 9.53 | 9.61 | 9.61 | -1.33% | 2,395,712 |
| Aug 7, 2025 | 9.83 | 9.99 | 9.72 | 9.74 | 9.74 | -0.10% | 2,224,617 |
| Aug 6, 2025 | 9.55 | 9.94 | 9.54 | 9.75 | 9.75 | 1.67% | 3,340,571 |
| Aug 5, 2025 | 9.69 | 9.76 | 9.51 | 9.59 | 9.59 | - | 2,984,100 |
| Aug 4, 2025 | 10.20 | 10.25 | 9.40 | 9.59 | 9.59 | -7.79% | 7,113,258 |
| Aug 1, 2025 | 10.15 | 10.45 | 10.00 | 10.40 | 10.40 | - | 4,679,890 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.05 | 10.40 | 10.40 | 0.48% | 4,585,425 |
| Jul 30, 2025 | 10.30 | 10.80 | 10.05 | 10.35 | 10.35 | 0.98% | 7,666,784 |
| Jul 29, 2025 | 10.25 | 10.65 | 10.15 | 10.25 | 10.25 | -1.91% | 6,077,922 |
| Jul 28, 2025 | 9.90 | 10.50 | 9.72 | 10.45 | 10.45 | 5.56% | 7,642,273 |
| Jul 25, 2025 | 10.00 | 10.20 | 9.81 | 9.90 | 9.90 | -0.50% | 4,365,104 |
| Jul 24, 2025 | 10.25 | 10.25 | 9.81 | 9.95 | 9.95 | -1.49% | 5,124,795 |
| Jul 23, 2025 | 9.68 | 10.40 | 9.65 | 10.10 | 10.10 | 4.77% | 9,973,022 |
| Jul 22, 2025 | 9.34 | 9.71 | 9.30 | 9.64 | 9.64 | 3.66% | 7,665,814 |
| Jul 21, 2025 | 9.59 | 9.64 | 9.28 | 9.30 | 9.30 | -2.52% | 3,517,206 |
| Jul 18, 2025 | 9.70 | 9.78 | 9.38 | 9.54 | 9.54 | -0.73% | 5,552,404 |
| Jul 17, 2025 | 9.16 | 9.72 | 9.13 | 9.61 | 9.61 | 5.26% | 11,106,151 |
| Jul 16, 2025 | 8.73 | 9.17 | 8.73 | 9.13 | 9.13 | 4.58% | 8,649,872 |
| Jul 15, 2025 | 8.46 | 9.09 | 8.45 | 8.73 | 8.73 | 5.56% | 17,246,549 |
| Jul 14, 2025 | 7.98 | 8.39 | 7.98 | 8.27 | 8.27 | 4.29% | 3,127,625 |
| Jul 11, 2025 | 7.83 | 8.00 | 7.76 | 7.93 | 7.93 | 1.28% | 954,237 |
| Jul 10, 2025 | 7.81 | 7.87 | 7.80 | 7.83 | 7.83 | -0.89% | 514,716 |
| Jul 9, 2025 | 7.95 | 8.00 | 7.88 | 7.90 | 7.90 | -0.63% | 553,637 |
| Jul 8, 2025 | 8.05 | 8.07 | 7.91 | 7.95 | 7.95 | -1.12% | 1,049,374 |
| Jul 7, 2025 | 8.00 | 8.05 | 7.85 | 8.04 | 8.04 | 1.13% | 837,211 |
| Jul 4, 2025 | 7.99 | 8.04 | 7.92 | 7.95 | 7.95 | -0.50% | 618,490 |
| Jul 3, 2025 | 7.84 | 8.02 | 7.84 | 7.99 | 7.99 | 2.17% | 1,472,879 |
| Jul 2, 2025 | 7.82 | 7.83 | 7.76 | 7.82 | 7.82 | 0.90% | 1,054,750 |
| Jul 1, 2025 | 7.65 | 7.83 | 7.65 | 7.75 | 7.75 | 1.31% | 1,110,383 |
| Jun 30, 2025 | 7.79 | 7.79 | 7.62 | 7.65 | 7.65 | -1.67% | 752,591 |
| Jun 27, 2025 | 7.85 | 7.88 | 7.71 | 7.78 | 7.78 | 0.26% | 833,115 |
| Jun 26, 2025 | 7.77 | 7.89 | 7.75 | 7.76 | 7.76 | -0.26% | 1,183,045 |
| Jun 25, 2025 | 7.78 | 7.84 | 7.76 | 7.78 | 7.63 | 0.39% | 1,096,838 |
| Jun 24, 2025 | 7.65 | 7.81 | 7.64 | 7.75 | 7.60 | 2.51% | 1,350,593 |
| Jun 23, 2025 | 7.56 | 7.70 | 7.41 | 7.56 | 7.41 | -0.40% | 1,491,189 |