Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 51.70
-1.70 (-3.18%)
Sep 9, 2026, 1:30 PM CST
Ubright Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 51.70 | 52.20 | 51.10 | 51.80 | - | -3.00% | 144,346 |
| Sep 8, 2026 | 55.00 | 55.10 | 53.30 | 53.40 | 53.40 | -0.56% | 64,792 |
| Sep 7, 2026 | 54.00 | 54.00 | 53.50 | 53.70 | 53.70 | -0.56% | 50,174 |
| Sep 4, 2026 | 54.50 | 54.50 | 53.70 | 54.00 | 54.00 | -0.74% | 37,783 |
| Sep 3, 2026 | 54.80 | 55.10 | 54.30 | 54.40 | 54.40 | -0.73% | 53,130 |
| Sep 2, 2026 | 54.60 | 54.80 | 54.50 | 54.80 | 54.80 | -0.54% | 30,055 |
| Sep 1, 2026 | 55.40 | 55.80 | 55.10 | 55.10 | 55.10 | 0.18% | 48,501 |
| Aug 31, 2026 | 54.30 | 55.70 | 54.20 | 55.00 | 55.00 | -0.18% | 64,241 |
| Aug 28, 2026 | 55.00 | 55.10 | 54.40 | 55.10 | 55.10 | 0.18% | 70,147 |
| Aug 27, 2026 | 55.30 | 55.40 | 54.90 | 55.00 | 55.00 | -0.18% | 83,004 |
| Aug 26, 2026 | 54.00 | 55.50 | 54.00 | 55.10 | 55.10 | 2.99% | 122,436 |
| Aug 25, 2026 | 53.80 | 53.80 | 53.00 | 53.50 | 53.50 | -0.93% | 60,540 |
| Aug 24, 2026 | 53.50 | 54.30 | 53.50 | 54.00 | 54.00 | -0.37% | 44,738 |
| Aug 21, 2026 | 53.50 | 54.20 | 53.30 | 54.20 | 54.20 | 0.56% | 64,662 |
| Aug 20, 2026 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | 1.70% | 25,977 |
| Aug 19, 2026 | 52.90 | 53.00 | 52.30 | 53.00 | 53.00 | 0.19% | 40,371 |
| Aug 18, 2026 | 53.50 | 53.80 | 52.80 | 52.90 | 52.90 | -1.31% | 56,386 |
| Aug 17, 2026 | 54.90 | 54.90 | 53.60 | 53.60 | 53.60 | -2.55% | 71,026 |
| Aug 14, 2026 | 54.80 | 55.40 | 54.60 | 55.00 | 55.00 | -0.90% | 80,059 |
| Aug 13, 2026 | 55.80 | 55.80 | 55.10 | 55.50 | 55.50 | 0.18% | 100,109 |
| Aug 12, 2026 | 55.10 | 55.90 | 54.90 | 55.40 | 55.40 | - | 66,771 |
| Aug 11, 2026 | 54.20 | 55.40 | 54.20 | 55.40 | 55.40 | 0.54% | 51,330 |
| Aug 10, 2026 | 54.00 | 55.40 | 53.00 | 55.10 | 55.10 | 0.18% | 199,877 |
| Aug 7, 2026 | 56.40 | 56.60 | 54.10 | 55.00 | 55.00 | -3.17% | 271,271 |
| Aug 6, 2026 | 56.80 | 57.20 | 56.30 | 56.80 | 56.80 | -0.70% | 70,208 |
| Aug 5, 2026 | 56.20 | 57.90 | 56.20 | 57.20 | 57.20 | 1.96% | 120,935 |
| Aug 4, 2026 | 56.50 | 57.20 | 56.10 | 56.10 | 56.10 | -0.71% | 63,641 |
| Aug 3, 2026 | 53.30 | 56.60 | 53.30 | 56.50 | 56.50 | 4.24% | 81,995 |
| Jul 31, 2026 | 53.60 | 54.70 | 53.60 | 54.20 | 54.20 | 3.83% | 83,672 |
| Jul 30, 2026 | 50.80 | 53.30 | 50.80 | 52.20 | 52.20 | 0.97% | 148,901 |
| Jul 29, 2026 | 53.60 | 53.90 | 50.70 | 51.70 | 51.70 | -3.36% | 188,969 |
| Jul 28, 2026 | 55.40 | 55.40 | 53.50 | 53.50 | 53.50 | -3.95% | 169,920 |
| Jul 27, 2026 | 56.10 | 56.50 | 55.10 | 55.70 | 55.70 | -1.42% | 120,749 |
| Jul 24, 2026 | 56.10 | 56.80 | 56.00 | 56.50 | 56.50 | 0.71% | 43,686 |
| Jul 23, 2026 | 56.80 | 56.80 | 55.70 | 56.10 | 56.10 | 1.24% | 107,869 |
| Jul 22, 2026 | 58.00 | 59.30 | 58.00 | 58.30 | 55.41 | 0.52% | 163,814 |
| Jul 21, 2026 | 57.70 | 58.50 | 57.50 | 58.00 | 55.13 | 2.29% | 55,550 |
| Jul 20, 2026 | 57.20 | 57.30 | 55.70 | 56.70 | 53.89 | -0.53% | 101,824 |
| Jul 17, 2026 | 58.10 | 59.00 | 57.00 | 57.00 | 54.18 | -4.52% | 297,565 |
| Jul 16, 2026 | 60.90 | 60.90 | 59.70 | 59.70 | 56.74 | -1.97% | 122,369 |
| Jul 15, 2026 | 60.00 | 60.90 | 60.00 | 60.90 | 57.88 | 1.50% | 81,222 |
| Jul 14, 2026 | 61.40 | 61.40 | 58.40 | 60.00 | 57.03 | -2.60% | 453,610 |
| Jul 13, 2026 | 62.10 | 63.00 | 61.00 | 61.60 | 58.55 | -1.60% | 250,804 |
| Jul 9, 2026 | 64.50 | 64.50 | 62.10 | 62.60 | 59.50 | -3.99% | 412,205 |
| Jul 8, 2026 | 66.30 | 66.40 | 64.90 | 65.20 | 61.97 | -1.51% | 173,039 |
| Jul 7, 2026 | 68.80 | 68.80 | 66.10 | 66.20 | 62.92 | -3.50% | 230,070 |
| Jul 6, 2026 | 68.60 | 69.30 | 67.80 | 68.60 | 65.20 | 0.29% | 131,143 |
| Jul 3, 2026 | 67.50 | 68.80 | 67.40 | 68.40 | 65.01 | 1.94% | 214,752 |
| Jul 2, 2026 | 66.70 | 67.10 | 66.40 | 67.10 | 63.78 | 0.60% | 66,597 |
| Jul 1, 2026 | 67.40 | 67.50 | 66.10 | 66.70 | 63.40 | -0.30% | 126,044 |