Ubiqconn Technology, Inc. (TPE:6928)
Taiwan · Delayed Price · Currency is TWD 45.40
-0.45 (-0.98%)
Jul 30, 2026, 12:37 PM CST
Ubiqconn Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 49.75 | 49.75 | 43.85 | 45.85 | 45.85 | -5.85% | 629,232 |
| Jul 28, 2026 | 50.10 | 51.00 | 48.25 | 48.70 | 48.70 | -3.56% | 203,633 |
| Jul 27, 2026 | 51.60 | 51.60 | 49.55 | 50.50 | 50.50 | -5.78% | 343,456 |
| Jul 24, 2026 | 52.20 | 56.90 | 51.90 | 53.60 | 53.60 | 1.71% | 622,816 |
| Jul 23, 2026 | 54.90 | 55.10 | 52.30 | 52.70 | 52.70 | -4.01% | 358,677 |
| Jul 22, 2026 | 57.70 | 59.80 | 53.90 | 54.90 | 54.90 | -4.85% | 1,296,936 |
| Jul 21, 2026 | 54.70 | 58.60 | 54.20 | 57.70 | 57.70 | 6.85% | 1,324,762 |
| Jul 20, 2026 | 49.60 | 54.00 | 49.60 | 54.00 | 54.00 | 9.98% | 709,002 |
| Jul 17, 2026 | 51.80 | 53.50 | 48.95 | 49.10 | 49.10 | -4.66% | 375,770 |
| Jul 16, 2026 | 53.40 | 54.20 | 51.50 | 51.50 | 51.50 | -3.74% | 221,473 |
| Jul 15, 2026 | 55.60 | 55.60 | 52.00 | 53.50 | 53.50 | -4.46% | 575,549 |
| Jul 14, 2026 | 54.50 | 59.10 | 53.60 | 56.00 | 56.00 | 4.09% | 1,745,041 |
| Jul 13, 2026 | 54.30 | 55.80 | 53.80 | 53.80 | 53.80 | 0.94% | 270,807 |
| Jul 9, 2026 | 54.60 | 55.00 | 52.40 | 53.30 | 53.30 | 0.19% | 189,198 |
| Jul 8, 2026 | 53.20 | 54.50 | 51.80 | 53.20 | 53.20 | - | 233,741 |
| Jul 7, 2026 | 57.10 | 57.70 | 52.50 | 53.20 | 53.20 | -6.83% | 611,370 |
| Jul 6, 2026 | 57.60 | 60.00 | 56.50 | 57.10 | 57.10 | -0.87% | 1,221,935 |
| Jul 3, 2026 | 52.80 | 57.60 | 52.70 | 57.60 | 57.60 | 9.92% | 1,500,980 |
| Jul 2, 2026 | 53.30 | 54.70 | 52.00 | 52.40 | 52.40 | -1.69% | 284,390 |
| Jul 1, 2026 | 55.30 | 55.80 | 52.60 | 53.30 | 53.30 | -2.20% | 695,321 |
| Jun 30, 2026 | 51.00 | 55.70 | 50.00 | 54.50 | 54.50 | 5.42% | 1,032,693 |
| Jun 29, 2026 | 48.00 | 52.80 | 48.00 | 51.70 | 51.70 | 7.71% | 976,672 |
| Jun 26, 2026 | 47.60 | 49.25 | 47.60 | 48.00 | 48.00 | -0.83% | 162,717 |
| Jun 25, 2026 | 49.40 | 49.40 | 48.05 | 48.40 | 48.40 | -2.22% | 71,371 |
| Jun 24, 2026 | 49.70 | 50.30 | 48.95 | 49.50 | 49.50 | 0.61% | 110,349 |
| Jun 23, 2026 | 50.00 | 50.90 | 48.00 | 49.20 | 49.20 | -0.61% | 174,550 |
| Jun 22, 2026 | 48.30 | 51.10 | 48.30 | 49.50 | 49.50 | 3.23% | 384,462 |
| Jun 18, 2026 | 48.00 | 48.05 | 47.15 | 47.95 | 47.95 | 0.52% | 90,450 |
| Jun 17, 2026 | 47.15 | 48.00 | 47.10 | 47.70 | 47.70 | 1.17% | 74,654 |
| Jun 16, 2026 | 50.00 | 50.40 | 47.00 | 47.15 | 47.15 | -2.18% | 383,686 |
| Jun 15, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 9.92% | 200,057 |
| Jun 12, 2026 | 44.40 | 45.60 | 43.70 | 43.85 | 43.85 | 1.86% | 154,813 |
| Jun 11, 2026 | 42.20 | 43.20 | 42.15 | 43.05 | 43.05 | 0.12% | 149,586 |
| Jun 10, 2026 | 44.50 | 44.50 | 43.00 | 43.00 | 43.00 | -3.37% | 120,997 |
| Jun 9, 2026 | 43.45 | 44.90 | 43.45 | 44.50 | 44.50 | 0.91% | 76,007 |
| Jun 8, 2026 | 42.15 | 45.10 | 42.15 | 44.10 | 44.10 | -5.36% | 149,159 |
| Jun 5, 2026 | 47.25 | 47.25 | 46.10 | 46.60 | 46.60 | -1.48% | 116,225 |
| Jun 4, 2026 | 47.80 | 47.80 | 46.95 | 47.30 | 47.30 | -1.05% | 126,188 |
| Jun 3, 2026 | 47.75 | 47.95 | 47.10 | 47.80 | 47.80 | 0.10% | 174,315 |
| Jun 2, 2026 | 48.15 | 48.15 | 47.00 | 47.75 | 47.75 | -0.93% | 165,848 |
| Jun 1, 2026 | 47.70 | 49.55 | 47.10 | 48.20 | 48.20 | 2.55% | 325,132 |
| May 29, 2026 | 46.40 | 48.45 | 46.20 | 47.00 | 47.00 | 1.29% | 277,171 |
| May 28, 2026 | 46.85 | 46.95 | 46.20 | 46.40 | 46.40 | -0.96% | 99,912 |
| May 27, 2026 | 47.55 | 47.55 | 46.25 | 46.85 | 46.85 | 0.21% | 122,210 |
| May 26, 2026 | 47.00 | 47.00 | 46.25 | 46.75 | 46.75 | -0.21% | 85,416 |
| May 25, 2026 | 47.90 | 47.90 | 46.50 | 46.85 | 46.85 | -0.32% | 141,591 |
| May 22, 2026 | 46.90 | 47.25 | 46.25 | 47.00 | 47.00 | 1.08% | 81,411 |
| May 21, 2026 | 46.20 | 47.00 | 46.20 | 46.50 | 46.50 | 1.42% | 63,795 |
| May 20, 2026 | 45.80 | 46.30 | 45.80 | 45.85 | 45.85 | 0.11% | 59,557 |
| May 19, 2026 | 46.45 | 46.45 | 45.60 | 45.80 | 45.80 | -0.97% | 46,615 |