UPC Technology Corporation (TPE:1313)
Taiwan · Delayed Price · Currency is TWD 10.45
-0.15 (-1.42%)
Sep 30, 2025, 2:38 PM CST
UPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 9.67 | 10.10 | 9.67 | 9.95 | 9.95 | 3.54% | 2,457,606 |
| Sep 17, 2025 | 9.59 | 9.76 | 9.59 | 9.61 | 9.61 | 0.21% | 642,271 |
| Sep 16, 2025 | 9.70 | 9.75 | 9.59 | 9.59 | 9.59 | -0.72% | 838,867 |
| Sep 15, 2025 | 9.66 | 9.76 | 9.63 | 9.66 | 9.66 | - | 768,783 |
| Sep 12, 2025 | 9.61 | 9.82 | 9.61 | 9.66 | 9.66 | 0.84% | 1,093,641 |
| Sep 11, 2025 | 9.92 | 9.92 | 9.58 | 9.58 | 9.58 | -2.94% | 2,290,946 |
| Sep 10, 2025 | 10.00 | 10.00 | 9.87 | 9.87 | 9.87 | -1.30% | 1,607,887 |
| Sep 9, 2025 | 10.10 | 10.15 | 9.94 | 10.00 | 10.00 | -0.50% | 996,263 |
| Sep 8, 2025 | 9.78 | 10.05 | 9.76 | 10.05 | 10.05 | 2.76% | 2,318,571 |
| Sep 5, 2025 | 9.90 | 9.91 | 9.70 | 9.78 | 9.78 | -1.11% | 1,384,637 |
| Sep 4, 2025 | 9.92 | 9.97 | 9.82 | 9.89 | 9.89 | 0.51% | 1,860,924 |
| Sep 3, 2025 | 10.20 | 10.20 | 9.82 | 9.84 | 9.84 | -3.53% | 3,073,718 |
| Sep 2, 2025 | 10.20 | 10.35 | 9.94 | 10.20 | 10.20 | - | 3,091,213 |
| Sep 1, 2025 | 10.25 | 10.30 | 10.05 | 10.20 | 10.20 | 0.49% | 1,702,874 |
| Aug 29, 2025 | 10.50 | 10.65 | 10.10 | 10.15 | 10.15 | -2.40% | 3,192,928 |
| 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 |