UPC Technology Corporation (TPE:1313)
Taiwan · Delayed Price · Currency is TWD 10.25
-0.90 (-8.07%)
Feb 2, 2026, 1:30 PM CST
UPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.50 | 11.70 | 11.15 | 11.15 | 11.15 | -1.76% | 5,672,534 |
| Jan 29, 2026 | 11.50 | 11.55 | 11.20 | 11.35 | 11.35 | -0.87% | 4,628,471 |
| Jan 28, 2026 | 11.40 | 11.80 | 11.25 | 11.45 | 11.45 | 0.88% | 9,765,371 |
| Jan 27, 2026 | 11.35 | 11.60 | 11.10 | 11.35 | 11.35 | 3.18% | 10,581,450 |
| Jan 26, 2026 | 10.55 | 11.15 | 10.55 | 11.00 | 11.00 | 5.26% | 6,940,301 |
| Jan 23, 2026 | 10.50 | 10.65 | 10.40 | 10.45 | 10.45 | 0.97% | 1,968,734 |
| Jan 22, 2026 | 10.50 | 10.65 | 10.30 | 10.35 | 10.35 | -0.96% | 2,842,115 |
| Jan 21, 2026 | 10.55 | 10.55 | 10.30 | 10.45 | 10.45 | -1.88% | 2,952,961 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.40 | 10.65 | 10.65 | -0.93% | 4,577,720 |
| Jan 19, 2026 | 10.40 | 10.90 | 10.40 | 10.75 | 10.75 | 2.38% | 3,979,646 |
| Jan 16, 2026 | 10.85 | 10.85 | 10.45 | 10.50 | 10.50 | -2.78% | 3,319,291 |
| Jan 15, 2026 | 10.50 | 10.90 | 10.45 | 10.80 | 10.80 | 2.86% | 6,276,850 |
| Jan 14, 2026 | 10.40 | 10.55 | 10.35 | 10.50 | 10.50 | 0.48% | 2,488,286 |
| Jan 13, 2026 | 10.35 | 10.50 | 10.00 | 10.45 | 10.45 | 0.97% | 4,475,532 |
| Jan 12, 2026 | 10.30 | 10.65 | 10.20 | 10.35 | 10.35 | 2.99% | 5,066,534 |
| Jan 9, 2026 | 10.30 | 10.45 | 10.00 | 10.05 | 10.05 | -1.47% | 2,748,336 |
| Jan 8, 2026 | 10.30 | 10.60 | 10.20 | 10.20 | 10.20 | -0.97% | 3,368,406 |
| Jan 7, 2026 | 9.86 | 10.40 | 9.86 | 10.30 | 10.30 | 4.57% | 5,004,724 |
| Jan 6, 2026 | 9.80 | 9.94 | 9.80 | 9.85 | 9.85 | 1.23% | 1,367,098 |
| Jan 5, 2026 | 9.84 | 9.95 | 9.70 | 9.73 | 9.73 | -1.02% | 2,537,215 |
| Jan 2, 2026 | 10.05 | 10.15 | 9.83 | 9.83 | 9.83 | -1.70% | 3,377,614 |
| Dec 31, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.48% | 2,016,219 |
| Dec 30, 2025 | 10.15 | 10.20 | 9.96 | 10.15 | 10.15 | - | 3,384,918 |
| Dec 29, 2025 | 10.25 | 10.45 | 10.10 | 10.15 | 10.15 | -1.46% | 2,521,440 |
| Dec 26, 2025 | 10.30 | 10.45 | 10.05 | 10.30 | 10.30 | - | 2,280,870 |
| Dec 24, 2025 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | -1.90% | 1,434,118 |
| Dec 23, 2025 | 10.50 | 10.70 | 10.45 | 10.50 | 10.50 | -0.47% | 1,011,848 |
| Dec 22, 2025 | 10.45 | 10.60 | 10.40 | 10.55 | 10.55 | 0.96% | 2,256,049 |
| Dec 19, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 1,268,040 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | -0.48% | 1,699,955 |
| Dec 17, 2025 | 10.40 | 10.50 | 10.05 | 10.40 | 10.40 | - | 4,478,968 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -2.35% | 2,761,366 |
| Dec 15, 2025 | 10.60 | 10.90 | 10.55 | 10.65 | 10.65 | - | 1,703,083 |
| Dec 12, 2025 | 10.95 | 11.20 | 10.65 | 10.65 | 10.65 | -1.84% | 1,904,815 |
| Dec 11, 2025 | 10.60 | 10.95 | 10.60 | 10.85 | 10.85 | 2.36% | 1,950,665 |
| Dec 10, 2025 | 11.20 | 11.20 | 10.55 | 10.60 | 10.60 | -5.36% | 4,746,574 |
| Dec 9, 2025 | 11.00 | 11.25 | 10.55 | 11.20 | 11.20 | 1.36% | 4,587,903 |
| Dec 8, 2025 | 11.00 | 11.10 | 10.70 | 11.05 | 11.05 | -0.45% | 3,380,770 |
| Dec 5, 2025 | 11.35 | 11.35 | 11.00 | 11.10 | 11.10 | -3.06% | 4,250,244 |
| Dec 4, 2025 | 11.40 | 11.60 | 11.15 | 11.45 | 11.45 | 1.33% | 4,488,958 |
| Dec 3, 2025 | 11.15 | 11.80 | 11.05 | 11.30 | 11.30 | - | 10,514,260 |
| 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 |