Ubiqconn Technology, Inc. (TPE:6928)
Taiwan · Delayed Price · Currency is TWD 45.50
+0.10 (0.22%)
Sep 29, 2026, 1:30 PM CST
Ubiqconn Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |