Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 67.40
-0.60 (-0.88%)
Jun 18, 2026, 1:30 PM CST
Ubright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 68.00 | 68.30 | 66.90 | 67.40 | 67.40 | -0.88% | 308,217 |
| Jun 17, 2026 | 67.30 | 68.00 | 65.80 | 68.00 | 68.00 | 1.19% | 333,541 |
| Jun 16, 2026 | 70.70 | 70.80 | 67.20 | 67.20 | 67.20 | -5.75% | 806,940 |
| Jun 15, 2026 | 68.70 | 73.30 | 67.80 | 71.30 | 71.30 | 5.63% | 1,270,745 |
| Jun 12, 2026 | 67.30 | 68.10 | 67.00 | 67.50 | 67.50 | 2.58% | 283,238 |
| Jun 11, 2026 | 66.00 | 67.10 | 64.40 | 65.80 | 65.80 | -1.20% | 321,007 |
| Jun 10, 2026 | 69.40 | 70.10 | 65.90 | 66.60 | 66.60 | -4.31% | 519,922 |
| Jun 9, 2026 | 69.30 | 69.90 | 68.50 | 69.60 | 69.60 | 1.16% | 525,288 |
| Jun 8, 2026 | 67.10 | 69.80 | 67.10 | 68.80 | 68.80 | -6.90% | 499,695 |
| Jun 5, 2026 | 75.40 | 75.90 | 73.00 | 73.90 | 73.90 | -2.25% | 568,161 |
| Jun 4, 2026 | 78.50 | 79.40 | 75.60 | 75.60 | 75.60 | -2.95% | 679,596 |
| Jun 3, 2026 | 78.50 | 81.20 | 77.50 | 77.90 | 77.90 | - | 1,431,726 |
| Jun 2, 2026 | 76.40 | 78.00 | 75.00 | 77.90 | 77.90 | 1.96% | 857,065 |
| Jun 1, 2026 | 78.00 | 78.60 | 75.80 | 76.40 | 76.40 | -1.16% | 1,144,048 |
| May 29, 2026 | 75.80 | 77.90 | 75.00 | 77.30 | 77.30 | 3.76% | 1,303,997 |
| May 28, 2026 | 75.60 | 77.20 | 73.70 | 74.50 | 74.50 | -0.27% | 1,002,216 |
| May 27, 2026 | 73.90 | 76.60 | 73.90 | 74.70 | 74.70 | 1.22% | 1,047,340 |
| May 26, 2026 | 74.50 | 78.80 | 73.80 | 73.80 | 73.80 | -0.67% | 1,545,684 |
| May 25, 2026 | 75.00 | 75.90 | 74.20 | 74.30 | 74.30 | 0.54% | 1,052,218 |
| May 22, 2026 | 74.20 | 74.60 | 73.00 | 73.90 | 73.90 | 0.54% | 920,951 |
| May 21, 2026 | 74.00 | 74.50 | 72.90 | 73.50 | 73.50 | 1.38% | 1,449,155 |
| May 20, 2026 | 69.40 | 72.90 | 68.10 | 72.50 | 72.50 | 6.77% | 1,726,413 |
| May 19, 2026 | 67.20 | 69.30 | 67.20 | 67.90 | 67.90 | 0.30% | 397,617 |
| May 18, 2026 | 67.40 | 67.90 | 65.50 | 67.70 | 67.70 | 0.45% | 365,771 |
| May 15, 2026 | 69.80 | 69.90 | 67.30 | 67.40 | 67.40 | -2.03% | 627,133 |
| May 14, 2026 | 69.60 | 69.80 | 68.40 | 68.80 | 68.80 | -0.43% | 503,943 |
| May 13, 2026 | 69.00 | 69.40 | 68.00 | 69.10 | 69.10 | - | 523,788 |
| May 12, 2026 | 70.00 | 70.60 | 68.80 | 69.10 | 69.10 | -1.00% | 506,515 |
| May 11, 2026 | 68.20 | 70.20 | 68.20 | 69.80 | 69.80 | 1.01% | 631,860 |
| May 8, 2026 | 71.70 | 72.20 | 68.80 | 69.10 | 69.10 | -4.29% | 872,012 |
| May 7, 2026 | 73.60 | 74.00 | 72.00 | 72.20 | 72.20 | -1.77% | 930,891 |
| May 6, 2026 | 72.10 | 74.50 | 70.50 | 73.50 | 73.50 | 2.23% | 2,062,571 |
| May 5, 2026 | 70.80 | 71.90 | 70.10 | 71.90 | 71.90 | 1.27% | 826,525 |
| May 4, 2026 | 73.60 | 73.60 | 70.20 | 71.00 | 71.00 | -3.53% | 1,586,389 |
| Apr 30, 2026 | 77.20 | 77.70 | 72.20 | 73.60 | 73.60 | -3.16% | 3,603,444 |
| Apr 29, 2026 | 71.90 | 79.00 | 70.40 | 76.00 | 76.00 | 4.83% | 4,030,362 |
| Apr 28, 2026 | 68.70 | 72.50 | 66.80 | 72.50 | 72.50 | 2.69% | 1,952,741 |
| Apr 27, 2026 | 74.00 | 74.00 | 70.20 | 70.60 | 70.60 | 4.59% | 3,801,350 |
| Apr 24, 2026 | 63.60 | 68.40 | 62.60 | 67.50 | 67.50 | 7.48% | 2,736,248 |
| Apr 23, 2026 | 61.80 | 63.00 | 60.00 | 62.80 | 62.80 | 2.28% | 704,665 |
| Apr 22, 2026 | 60.80 | 61.50 | 60.50 | 61.40 | 61.40 | 1.32% | 419,851 |
| Apr 21, 2026 | 60.50 | 61.10 | 60.30 | 60.60 | 60.60 | 0.17% | 159,996 |
| Apr 20, 2026 | 61.00 | 61.00 | 60.30 | 60.50 | 60.50 | 0.17% | 181,776 |
| Apr 17, 2026 | 60.30 | 60.50 | 60.00 | 60.40 | 60.40 | 0.50% | 91,473 |
| Apr 16, 2026 | 59.90 | 60.30 | 59.40 | 60.10 | 60.10 | 1.18% | 137,568 |
| Apr 15, 2026 | 60.40 | 60.80 | 59.20 | 59.40 | 59.40 | -1.33% | 208,695 |
| Apr 14, 2026 | 60.80 | 61.20 | 60.00 | 60.20 | 60.20 | -0.82% | 327,965 |
| Apr 13, 2026 | 60.40 | 61.50 | 60.40 | 60.70 | 60.70 | 0.50% | 134,288 |
| Apr 10, 2026 | 59.80 | 61.00 | 59.80 | 60.40 | 60.40 | 2.03% | 320,242 |
| Apr 9, 2026 | 58.50 | 59.50 | 58.50 | 59.20 | 59.20 | 2.25% | 281,531 |