Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 64.70
-0.40 (-0.61%)
Sep 5, 2025, 1:30 PM CST
Ubright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.40 | 65.40 | 64.60 | 64.70 | 64.70 | -0.61% | 214,808 |
| Sep 4, 2025 | 63.60 | 66.10 | 63.60 | 65.10 | 65.10 | 2.68% | 530,434 |
| Sep 3, 2025 | 62.50 | 63.50 | 62.50 | 63.40 | 63.40 | 1.44% | 184,635 |
| Sep 2, 2025 | 62.60 | 63.00 | 62.00 | 62.50 | 62.50 | - | 169,471 |
| Sep 1, 2025 | 63.60 | 64.10 | 62.50 | 62.50 | 62.50 | -1.57% | 219,793 |
| Aug 29, 2025 | 63.70 | 64.00 | 63.50 | 63.50 | 63.50 | - | 240,796 |
| Aug 28, 2025 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | 0.32% | 209,126 |
| Aug 27, 2025 | 62.90 | 63.50 | 62.90 | 63.30 | 63.30 | 1.12% | 171,877 |
| Aug 26, 2025 | 62.10 | 63.00 | 62.10 | 62.60 | 62.60 | 0.64% | 96,716 |
| Aug 25, 2025 | 61.90 | 62.40 | 61.90 | 62.20 | 62.20 | 1.14% | 151,610 |
| Aug 22, 2025 | 61.60 | 62.70 | 61.40 | 61.50 | 61.50 | -0.16% | 181,597 |
| Aug 21, 2025 | 61.50 | 62.20 | 61.50 | 61.60 | 61.60 | 0.82% | 134,479 |
| Aug 20, 2025 | 62.10 | 62.10 | 60.80 | 61.10 | 61.10 | -1.77% | 479,351 |
| Aug 19, 2025 | 63.40 | 63.40 | 62.10 | 62.20 | 62.20 | -1.89% | 493,706 |
| Aug 18, 2025 | 63.60 | 63.80 | 63.00 | 63.40 | 63.40 | 0.32% | 379,848 |
| Aug 15, 2025 | 64.00 | 64.40 | 63.20 | 63.20 | 63.20 | -1.25% | 453,171 |
| Aug 14, 2025 | 64.30 | 64.70 | 63.90 | 64.00 | 64.00 | -0.31% | 207,181 |
| Aug 13, 2025 | 64.50 | 65.20 | 63.70 | 64.20 | 64.20 | -0.31% | 324,909 |
| Aug 12, 2025 | 63.00 | 64.90 | 62.80 | 64.40 | 64.40 | 2.22% | 617,477 |
| Aug 11, 2025 | 62.70 | 63.80 | 62.30 | 63.00 | 63.00 | 0.48% | 594,115 |
| Aug 8, 2025 | 62.70 | 62.90 | 62.40 | 62.70 | 62.70 | 0.16% | 342,185 |
| Aug 7, 2025 | 62.50 | 63.70 | 62.50 | 62.60 | 62.60 | -0.32% | 340,288 |
| Aug 6, 2025 | 62.50 | 63.00 | 62.30 | 62.80 | 62.80 | - | 480,678 |
| Aug 5, 2025 | 62.90 | 63.10 | 62.50 | 62.80 | 62.80 | 0.32% | 382,636 |
| Aug 4, 2025 | 63.00 | 63.30 | 62.00 | 62.60 | 62.60 | -0.63% | 455,775 |
| Aug 1, 2025 | 61.80 | 63.70 | 61.00 | 63.00 | 63.00 | -0.32% | 1,281,652 |
| Jul 31, 2025 | 63.10 | 63.70 | 63.10 | 63.20 | 63.20 | -9.84% | 3,940,267 |
| Jul 30, 2025 | 70.80 | 71.00 | 70.10 | 70.10 | 70.10 | -0.71% | 516,024 |
| Jul 29, 2025 | 70.60 | 71.50 | 70.20 | 70.60 | 70.60 | -0.56% | 477,906 |
| Jul 28, 2025 | 70.80 | 71.50 | 70.30 | 71.00 | 71.00 | - | 382,710 |
| Jul 25, 2025 | 71.40 | 71.50 | 70.50 | 71.00 | 71.00 | -0.56% | 328,096 |
| Jul 24, 2025 | 71.00 | 71.60 | 70.20 | 71.40 | 71.40 | 0.56% | 363,721 |
| Jul 23, 2025 | 69.30 | 71.00 | 69.30 | 71.00 | 71.00 | 2.01% | 462,912 |
| Jul 22, 2025 | 71.80 | 72.10 | 69.50 | 69.60 | 69.60 | -10.31% | 1,712,115 |
| Jul 21, 2025 | 77.30 | 78.40 | 77.10 | 77.60 | 71.61 | 0.91% | 1,508,928 |
| Jul 18, 2025 | 77.00 | 77.50 | 76.60 | 76.90 | 70.96 | 0.13% | 928,358 |
| Jul 17, 2025 | 77.50 | 77.50 | 76.60 | 76.80 | 70.87 | -0.39% | 640,278 |
| Jul 16, 2025 | 77.30 | 78.50 | 77.10 | 77.10 | 71.15 | -0.13% | 854,046 |
| Jul 15, 2025 | 76.90 | 77.70 | 76.90 | 77.20 | 71.24 | 0.13% | 331,816 |
| Jul 14, 2025 | 77.40 | 77.60 | 76.70 | 77.10 | 71.15 | 0.13% | 238,874 |
| Jul 11, 2025 | 75.60 | 77.20 | 75.60 | 77.00 | 71.06 | 1.85% | 261,089 |
| Jul 10, 2025 | 76.20 | 76.50 | 75.50 | 75.60 | 69.76 | -0.66% | 211,775 |
| Jul 9, 2025 | 75.30 | 76.10 | 75.20 | 76.10 | 70.23 | 2.15% | 214,989 |
| Jul 8, 2025 | 74.60 | 74.90 | 74.30 | 74.50 | 68.75 | -1.06% | 164,470 |
| Jul 7, 2025 | 75.30 | 75.70 | 74.50 | 75.30 | 69.49 | - | 130,305 |
| Jul 4, 2025 | 77.30 | 78.10 | 75.30 | 75.30 | 69.49 | -2.59% | 547,787 |
| Jul 3, 2025 | 77.90 | 77.90 | 77.30 | 77.30 | 71.33 | - | 261,400 |
| Jul 2, 2025 | 77.00 | 77.60 | 76.90 | 77.30 | 71.33 | 0.39% | 244,457 |
| Jul 1, 2025 | 76.30 | 77.90 | 76.20 | 77.00 | 71.06 | 1.05% | 429,309 |
| Jun 30, 2025 | 78.00 | 78.00 | 76.20 | 76.20 | 70.32 | -1.42% | 220,365 |