Ubiqconn Technology, Inc. (TPE:6928)
Taiwan · Delayed Price · Currency is TWD 46.20
+1.00 (2.21%)
Oct 20, 2026, 1:30 PM CST
Ubiqconn Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 46.40 | 46.45 | 45.50 | 46.20 | 46.20 | 2.21% | 18,160 |
| Oct 19, 2026 | 45.75 | 45.75 | 45.00 | 45.20 | 45.20 | -1.20% | 42,325 |
| Oct 16, 2026 | 45.75 | 47.25 | 45.75 | 45.75 | 45.75 | - | 95,449 |
| Oct 15, 2026 | 44.65 | 45.90 | 44.40 | 45.75 | 45.75 | 0.99% | 75,606 |
| Oct 14, 2026 | 45.10 | 45.55 | 44.85 | 45.30 | 45.30 | 0.44% | 36,232 |
| Oct 13, 2026 | 43.95 | 45.95 | 43.45 | 45.10 | 45.10 | 3.20% | 91,105 |
| Oct 12, 2026 | 45.00 | 46.00 | 43.00 | 43.70 | 43.70 | -2.89% | 64,592 |
| Oct 8, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 24,760 |
| Oct 7, 2026 | 44.00 | 45.60 | 44.00 | 45.00 | 45.00 | 2.86% | 57,440 |
| Oct 6, 2026 | 45.70 | 45.70 | 43.75 | 43.75 | 43.75 | -4.27% | 139,200 |
| Oct 5, 2026 | 45.90 | 47.15 | 45.65 | 45.70 | 45.70 | -0.33% | 93,762 |
| Oct 2, 2026 | 46.10 | 46.10 | 45.80 | 45.85 | 45.85 | -1.40% | 38,231 |
| Oct 1, 2026 | 46.00 | 46.50 | 45.70 | 46.50 | 46.50 | 1.09% | 57,589 |
| Sep 30, 2026 | 46.50 | 46.50 | 45.10 | 46.00 | 46.00 | 1.10% | 38,980 |
| Sep 29, 2026 | 45.50 | 46.30 | 45.45 | 45.50 | 45.50 | 0.22% | 29,926 |
| Sep 24, 2026 | 45.10 | 45.90 | 45.05 | 45.40 | 45.40 | -1.30% | 31,556 |
| Sep 23, 2026 | 46.50 | 47.20 | 46.00 | 46.00 | 46.00 | - | 16,287 |
| Sep 22, 2026 | 47.35 | 47.35 | 46.00 | 46.00 | 46.00 | -2.54% | 41,912 |
| Sep 21, 2026 | 46.80 | 47.45 | 46.70 | 47.20 | 47.20 | 0.11% | 35,555 |
| Sep 18, 2026 | 46.90 | 47.30 | 46.50 | 47.15 | 47.15 | 0.53% | 27,359 |
| Sep 17, 2026 | 46.70 | 47.10 | 45.50 | 46.90 | 46.90 | 0.43% | 47,293 |
| Sep 16, 2026 | 45.60 | 47.50 | 45.50 | 46.70 | 46.70 | 2.64% | 50,047 |
| Sep 15, 2026 | 46.05 | 46.05 | 44.60 | 45.50 | 45.50 | -3.19% | 51,460 |
| Sep 14, 2026 | 48.00 | 48.00 | 46.05 | 47.00 | 47.00 | 2.06% | 41,187 |
| Sep 11, 2026 | 47.50 | 47.65 | 45.70 | 46.05 | 46.05 | -3.76% | 75,963 |
| Sep 10, 2026 | 46.90 | 47.95 | 46.90 | 47.85 | 47.85 | -0.93% | 30,746 |
| Sep 9, 2026 | 48.00 | 48.80 | 47.70 | 48.30 | 48.30 | 0.62% | 19,933 |
| Sep 8, 2026 | 47.90 | 48.75 | 47.75 | 48.00 | 48.00 | 0.21% | 46,300 |
| Sep 7, 2026 | 48.80 | 48.80 | 47.85 | 47.90 | 47.90 | -1.24% | 101,588 |
| Sep 4, 2026 | 47.95 | 48.60 | 47.30 | 48.50 | 48.50 | 1.15% | 72,405 |
| Sep 3, 2026 | 48.80 | 48.80 | 47.95 | 47.95 | 47.95 | -0.93% | 40,183 |
| Sep 2, 2026 | 48.05 | 48.70 | 47.90 | 48.40 | 48.40 | 1.15% | 36,184 |
| Sep 1, 2026 | 47.90 | 48.20 | 47.70 | 47.85 | 47.85 | 0.10% | 58,256 |
| Aug 31, 2026 | 47.65 | 48.00 | 47.35 | 47.80 | 47.80 | 0.42% | 48,232 |
| Aug 28, 2026 | 49.65 | 49.75 | 47.60 | 47.60 | 47.60 | -1.86% | 97,213 |
| Aug 27, 2026 | 48.85 | 50.40 | 48.35 | 48.50 | 48.50 | 1.04% | 146,311 |
| Aug 26, 2026 | 48.05 | 48.10 | 47.25 | 48.00 | 48.00 | 2.02% | 36,575 |
| Aug 25, 2026 | 47.75 | 47.75 | 46.85 | 47.05 | 47.05 | -1.47% | 56,851 |
| Aug 24, 2026 | 47.55 | 48.15 | 47.55 | 47.75 | 47.75 | 0.42% | 32,463 |
| Aug 21, 2026 | 48.05 | 48.05 | 46.95 | 47.55 | 47.55 | -0.94% | 65,392 |
| Aug 20, 2026 | 48.00 | 48.90 | 47.55 | 48.00 | 48.00 | 1.05% | 61,635 |
| Aug 19, 2026 | 48.95 | 48.95 | 47.30 | 47.50 | 47.50 | -1.04% | 49,064 |
| 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 |