Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 58.80
+0.30 (0.51%)
Jan 22, 2026, 1:00 PM CST
Ubright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 58.70 | 59.10 | 58.50 | 58.50 | - | - | 1,000 |
| Jan 21, 2026 | 58.90 | 59.00 | 58.40 | 58.50 | 58.50 | -1.02% | 104,026 |
| Jan 20, 2026 | 59.40 | 59.60 | 59.00 | 59.10 | 59.10 | -0.67% | 162,813 |
| Jan 19, 2026 | 58.30 | 59.70 | 58.30 | 59.50 | 59.50 | 1.88% | 253,946 |
| Jan 16, 2026 | 58.80 | 58.80 | 58.10 | 58.40 | 58.40 | - | 80,946 |
| Jan 15, 2026 | 59.00 | 59.00 | 58.10 | 58.40 | 58.40 | -0.85% | 170,053 |
| Jan 14, 2026 | 58.20 | 59.20 | 58.20 | 58.90 | 58.90 | 1.38% | 121,504 |
| Jan 13, 2026 | 58.90 | 58.90 | 58.00 | 58.10 | 58.10 | -1.19% | 144,547 |
| Jan 12, 2026 | 58.80 | 59.10 | 58.30 | 58.80 | 58.80 | 0.68% | 129,958 |
| Jan 9, 2026 | 59.40 | 59.40 | 58.40 | 58.40 | 58.40 | -1.68% | 75,620 |
| Jan 8, 2026 | 60.00 | 60.40 | 58.90 | 59.40 | 59.40 | -0.17% | 123,729 |
| Jan 7, 2026 | 59.50 | 59.50 | 58.80 | 59.50 | 59.50 | 1.02% | 173,503 |
| Jan 6, 2026 | 58.10 | 59.10 | 58.00 | 58.90 | 58.90 | 1.90% | 215,194 |
| Jan 5, 2026 | 59.60 | 59.70 | 57.80 | 57.80 | 57.80 | -2.03% | 173,505 |
| Jan 2, 2026 | 59.60 | 59.60 | 58.00 | 59.00 | 59.00 | 0.17% | 91,018 |
| Dec 31, 2025 | 58.90 | 59.50 | 58.60 | 58.90 | 58.90 | - | 136,217 |
| Dec 30, 2025 | 58.70 | 59.20 | 58.70 | 58.90 | 58.90 | -0.17% | 52,047 |
| Dec 29, 2025 | 58.90 | 59.60 | 58.90 | 59.00 | 59.00 | 0.17% | 84,025 |
| Dec 26, 2025 | 58.60 | 60.00 | 58.60 | 58.90 | 58.90 | 0.51% | 90,096 |
| Dec 24, 2025 | 58.00 | 59.20 | 58.00 | 58.60 | 58.60 | -0.68% | 127,058 |
| Dec 23, 2025 | 58.70 | 59.30 | 58.70 | 59.00 | 59.00 | -0.17% | 53,097 |
| Dec 22, 2025 | 59.20 | 59.20 | 58.80 | 59.10 | 59.10 | 1.03% | 57,514 |
| Dec 19, 2025 | 58.70 | 58.70 | 57.50 | 58.50 | 58.50 | 0.52% | 86,249 |
| Dec 18, 2025 | 59.80 | 59.80 | 58.20 | 58.20 | 58.20 | -0.85% | 65,996 |
| Dec 17, 2025 | 58.90 | 59.10 | 58.50 | 58.70 | 58.70 | 0.51% | 64,809 |
| Dec 16, 2025 | 58.60 | 59.00 | 58.30 | 58.40 | 58.40 | -0.34% | 69,107 |
| Dec 15, 2025 | 58.30 | 59.00 | 58.20 | 58.60 | 58.60 | 0.17% | 46,508 |
| Dec 12, 2025 | 58.40 | 59.00 | 58.20 | 58.50 | 58.50 | -0.17% | 75,694 |
| Dec 11, 2025 | 59.00 | 59.40 | 58.30 | 58.60 | 58.60 | 0.86% | 69,690 |
| Dec 10, 2025 | 58.10 | 58.90 | 58.00 | 58.10 | 58.10 | 0.17% | 140,617 |
| Dec 9, 2025 | 58.10 | 58.40 | 58.00 | 58.00 | 58.00 | -0.17% | 120,344 |
| Dec 8, 2025 | 58.50 | 58.60 | 57.90 | 58.10 | 58.10 | -0.68% | 130,961 |
| Dec 5, 2025 | 59.60 | 59.60 | 58.50 | 58.50 | 58.50 | -1.52% | 186,033 |
| Dec 4, 2025 | 59.90 | 60.60 | 59.20 | 59.40 | 59.40 | -0.83% | 141,930 |
| Dec 3, 2025 | 60.00 | 60.70 | 59.50 | 59.90 | 59.90 | 0.34% | 76,101 |
| Dec 2, 2025 | 60.10 | 60.30 | 59.70 | 59.70 | 59.70 | -0.67% | 118,663 |
| Dec 1, 2025 | 60.40 | 60.90 | 60.10 | 60.10 | 60.10 | -0.99% | 89,602 |
| Nov 28, 2025 | 61.30 | 61.30 | 60.50 | 60.70 | 60.70 | -0.33% | 91,037 |
| Nov 27, 2025 | 60.80 | 61.30 | 60.10 | 60.90 | 60.90 | 0.66% | 113,181 |
| Nov 26, 2025 | 59.80 | 60.50 | 59.60 | 60.50 | 60.50 | 2.54% | 255,049 |
| Nov 25, 2025 | 58.90 | 59.40 | 58.80 | 59.00 | 59.00 | 0.68% | 70,513 |
| Nov 24, 2025 | 58.50 | 58.70 | 58.40 | 58.60 | 58.60 | 0.86% | 48,305 |
| Nov 21, 2025 | 57.90 | 58.60 | 57.70 | 58.10 | 58.10 | -0.68% | 140,550 |
| Nov 20, 2025 | 57.20 | 58.50 | 57.20 | 58.50 | 58.50 | 3.54% | 175,417 |
| Nov 19, 2025 | 57.60 | 57.90 | 56.50 | 56.50 | 56.50 | -1.74% | 311,686 |
| Nov 18, 2025 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | -0.17% | 273,084 |
| Nov 17, 2025 | 58.70 | 58.70 | 57.50 | 57.60 | 57.60 | -2.04% | 261,031 |
| Nov 14, 2025 | 58.90 | 59.50 | 58.70 | 58.80 | 58.80 | -1.51% | 128,167 |
| Nov 13, 2025 | 58.90 | 59.80 | 58.80 | 59.70 | 59.70 | 1.53% | 219,894 |
| Nov 12, 2025 | 57.70 | 58.80 | 57.70 | 58.80 | 58.80 | 1.38% | 92,923 |