Ubiqconn Technology, Inc. (TPE:6928)
Taiwan · Delayed Price · Currency is TWD 47.50
-0.50 (-1.04%)
Aug 19, 2026, 1:30 PM CST
Ubiqconn Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 48.95 | 48.95 | 47.30 | 47.50 | - | -1.04% | 49,033 |
| Aug 18, 2026 | 49.30 | 49.35 | 48.00 | 48.00 | 48.00 | -1.84% | 105,830 |
| Aug 17, 2026 | 52.00 | 53.00 | 48.90 | 48.90 | 48.90 | -3.74% | 304,047 |
| Aug 14, 2026 | 48.80 | 52.30 | 48.20 | 50.80 | 50.80 | 3.04% | 450,509 |
| Aug 13, 2026 | 48.90 | 49.35 | 48.20 | 49.30 | 49.30 | 1.86% | 75,662 |
| Aug 12, 2026 | 48.60 | 49.25 | 48.10 | 48.40 | 48.40 | -0.21% | 56,637 |
| Aug 11, 2026 | 49.00 | 49.00 | 47.55 | 48.50 | 48.50 | 0.62% | 97,140 |
| Aug 10, 2026 | 47.75 | 48.70 | 47.75 | 48.20 | 48.20 | 0.94% | 61,253 |
| Aug 7, 2026 | 48.40 | 48.65 | 47.00 | 47.75 | 47.75 | -1.34% | 84,298 |
| Aug 6, 2026 | 48.90 | 48.90 | 47.35 | 48.40 | 48.40 | -1.83% | 86,551 |
| Aug 5, 2026 | 49.85 | 50.80 | 49.20 | 49.30 | 49.30 | -0.60% | 128,785 |
| Aug 4, 2026 | 48.00 | 49.95 | 48.00 | 49.60 | 49.60 | 2.06% | 88,219 |
| Aug 3, 2026 | 47.80 | 49.40 | 47.05 | 48.60 | 48.60 | 1.25% | 71,683 |
| Jul 31, 2026 | 47.80 | 48.00 | 46.00 | 48.00 | 48.00 | 7.14% | 119,030 |
| Jul 30, 2026 | 45.65 | 46.60 | 44.30 | 44.80 | 44.80 | -2.29% | 179,463 |
| 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 |