Ubiqconn Technology, Inc. (TPE:6928)
Taiwan · Delayed Price · Currency is TWD 46.40
-0.45 (-0.96%)
May 28, 2026, 1:30 PM CST
Ubiqconn Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 45.05 | 46.70 | 44.60 | 46.25 | 46.25 | 2.44% | 58,100 |
| May 15, 2026 | 46.40 | 46.85 | 45.05 | 45.15 | 45.15 | -2.48% | 116,372 |
| May 14, 2026 | 47.50 | 47.50 | 46.30 | 46.30 | 46.30 | 0.43% | 138,376 |
| May 13, 2026 | 47.60 | 47.60 | 46.10 | 46.10 | 46.10 | -3.25% | 130,873 |
| May 12, 2026 | 48.50 | 48.50 | 47.15 | 47.65 | 47.65 | -1.75% | 122,816 |
| May 11, 2026 | 48.55 | 49.40 | 48.20 | 48.50 | 48.50 | -2.81% | 153,591 |
| May 8, 2026 | 51.50 | 51.50 | 49.30 | 49.90 | 49.90 | -2.54% | 117,617 |
| May 7, 2026 | 50.60 | 51.30 | 50.60 | 51.20 | 51.20 | 1.19% | 160,745 |
| May 6, 2026 | 57.30 | 57.30 | 50.30 | 50.60 | 50.60 | -3.25% | 718,124 |
| May 5, 2026 | 49.30 | 52.30 | 49.30 | 52.30 | 52.30 | 9.99% | 524,145 |
| May 4, 2026 | 46.95 | 47.60 | 46.75 | 47.55 | 47.55 | 1.82% | 99,913 |
| Apr 30, 2026 | 47.45 | 47.45 | 45.80 | 46.70 | 46.70 | -1.89% | 50,198 |
| Apr 29, 2026 | 48.35 | 48.50 | 47.60 | 47.60 | 47.60 | - | 41,230 |
| Apr 28, 2026 | 46.35 | 47.60 | 46.00 | 47.60 | 47.60 | 2.92% | 76,010 |
| Apr 27, 2026 | 47.10 | 47.50 | 46.00 | 46.25 | 46.25 | -1.80% | 80,769 |
| Apr 24, 2026 | 47.50 | 47.90 | 47.00 | 47.10 | 47.10 | -1.67% | 99,235 |
| Apr 23, 2026 | 50.50 | 50.50 | 47.00 | 47.90 | 47.90 | -4.20% | 242,923 |
| Apr 22, 2026 | 49.50 | 50.10 | 48.95 | 50.00 | 50.00 | 4.17% | 258,477 |
| Apr 21, 2026 | 48.65 | 49.30 | 47.65 | 48.00 | 48.00 | -1.44% | 120,550 |
| Apr 20, 2026 | 49.50 | 49.50 | 48.30 | 48.70 | 48.70 | -0.20% | 144,603 |
| Apr 17, 2026 | 48.10 | 48.85 | 47.50 | 48.80 | 48.80 | 1.56% | 132,869 |
| Apr 16, 2026 | 50.00 | 50.00 | 47.80 | 48.05 | 48.05 | -0.21% | 192,584 |
| Apr 15, 2026 | 47.35 | 48.20 | 46.60 | 48.15 | 48.15 | 1.69% | 237,972 |
| Apr 14, 2026 | 46.10 | 47.80 | 45.80 | 47.35 | 47.35 | 3.72% | 187,920 |
| Apr 13, 2026 | 45.60 | 46.00 | 44.75 | 45.65 | 45.65 | 0.22% | 162,914 |
| Apr 10, 2026 | 47.25 | 47.25 | 45.55 | 45.55 | 45.55 | -0.33% | 107,802 |
| Apr 9, 2026 | 46.45 | 46.45 | 45.20 | 45.70 | 45.70 | -1.61% | 80,319 |
| Apr 8, 2026 | 46.50 | 46.80 | 46.30 | 46.45 | 46.45 | 1.42% | 59,131 |
| Apr 7, 2026 | 47.30 | 47.30 | 45.70 | 45.80 | 45.80 | -1.29% | 79,587 |
| Apr 2, 2026 | 48.40 | 48.40 | 46.40 | 46.40 | 46.40 | -1.90% | 60,083 |
| Apr 1, 2026 | 45.95 | 47.80 | 45.95 | 47.30 | 47.30 | 4.88% | 113,897 |
| Mar 31, 2026 | 46.35 | 47.10 | 45.10 | 45.10 | 45.10 | -4.04% | 112,207 |
| Mar 30, 2026 | 46.50 | 48.45 | 45.10 | 47.00 | 47.00 | - | 50,845 |
| Mar 27, 2026 | 46.60 | 48.65 | 46.05 | 47.00 | 47.00 | 0.86% | 68,585 |
| Mar 26, 2026 | 46.45 | 47.60 | 46.20 | 46.60 | 46.60 | 1.08% | 79,172 |
| Mar 25, 2026 | 45.95 | 46.80 | 45.80 | 46.10 | 46.10 | 1.10% | 98,612 |
| Mar 24, 2026 | 46.00 | 46.50 | 45.50 | 45.60 | 45.60 | -0.87% | 111,686 |
| Mar 23, 2026 | 46.00 | 47.50 | 44.55 | 46.00 | 46.00 | -2.13% | 209,357 |
| Mar 20, 2026 | 47.10 | 47.85 | 46.60 | 47.00 | 47.00 | -0.11% | 104,952 |
| Mar 19, 2026 | 48.70 | 48.95 | 47.00 | 47.05 | 47.05 | -3.68% | 231,576 |
| Mar 18, 2026 | 50.00 | 50.00 | 48.45 | 48.85 | 48.85 | -0.31% | 119,320 |
| Mar 17, 2026 | 50.10 | 50.80 | 48.90 | 49.00 | 49.00 | 0.72% | 172,594 |