Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 49.45
-0.85 (-1.69%)
Oct 22, 2026, 2:31 PM CST
Ubright Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 50.80 | 50.80 | 49.00 | 49.45 | 49.45 | -1.69% | 179,749 |
| Oct 21, 2026 | 50.60 | 50.70 | 50.00 | 50.30 | 50.30 | -0.40% | 95,647 |
| Oct 20, 2026 | 50.60 | 50.90 | 50.20 | 50.50 | 50.50 | - | 56,890 |
| Oct 19, 2026 | 51.10 | 51.70 | 50.10 | 50.50 | 50.50 | -2.13% | 104,470 |
| Oct 16, 2026 | 50.90 | 51.80 | 50.90 | 51.60 | 51.60 | 0.78% | 109,300 |
| Oct 15, 2026 | 51.20 | 51.50 | 50.60 | 51.20 | 51.20 | -1.92% | 160,809 |
| Oct 14, 2026 | 51.50 | 52.40 | 51.50 | 52.20 | 52.20 | 1.56% | 46,031 |
| Oct 13, 2026 | 52.10 | 52.10 | 50.90 | 51.40 | 51.40 | -2.10% | 102,950 |
| Oct 12, 2026 | 52.60 | 53.10 | 52.20 | 52.50 | 52.50 | -0.94% | 109,431 |
| Oct 8, 2026 | 52.60 | 53.20 | 52.40 | 53.00 | 53.00 | -0.38% | 45,071 |
| Oct 7, 2026 | 53.40 | 53.40 | 52.70 | 53.20 | 53.20 | - | 21,488 |
| Oct 6, 2026 | 53.60 | 54.10 | 53.20 | 53.20 | 53.20 | -1.48% | 42,061 |
| Oct 5, 2026 | 53.70 | 54.70 | 53.20 | 54.00 | 54.00 | 0.19% | 101,644 |
| Oct 2, 2026 | 54.20 | 54.60 | 53.80 | 53.90 | 53.90 | -0.55% | 26,381 |
| Oct 1, 2026 | 54.20 | 54.80 | 54.10 | 54.20 | 54.20 | -0.37% | 51,696 |
| Sep 30, 2026 | 53.50 | 54.50 | 53.20 | 54.40 | 54.40 | 1.87% | 65,192 |
| Sep 29, 2026 | 54.30 | 54.30 | 53.30 | 53.40 | 53.40 | 0.19% | 15,400 |
| Sep 24, 2026 | 53.30 | 53.40 | 52.70 | 53.30 | 53.30 | 0.38% | 31,810 |
| Sep 23, 2026 | 52.70 | 53.70 | 52.50 | 53.10 | 53.10 | - | 41,487 |
| Sep 22, 2026 | 52.40 | 53.50 | 52.30 | 53.10 | 53.10 | 0.76% | 106,316 |
| Sep 21, 2026 | 52.70 | 53.00 | 51.90 | 52.70 | 52.70 | 1.35% | 101,418 |
| Sep 18, 2026 | 52.30 | 52.40 | 51.50 | 52.00 | 52.00 | 1.36% | 51,017 |
| Sep 17, 2026 | 51.20 | 51.70 | 50.90 | 51.30 | 51.30 | 0.20% | 47,535 |
| Sep 16, 2026 | 50.90 | 51.50 | 50.90 | 51.20 | 51.20 | - | 41,954 |
| Sep 15, 2026 | 51.20 | 51.50 | 50.80 | 51.20 | 51.20 | - | 26,419 |
| Sep 14, 2026 | 51.10 | 51.70 | 50.70 | 51.20 | 51.20 | 0.20% | 48,156 |
| Sep 11, 2026 | 50.90 | 51.70 | 50.90 | 51.10 | 51.10 | -1.35% | 68,900 |
| Sep 10, 2026 | 51.60 | 52.20 | 51.60 | 51.80 | 51.80 | 0.19% | 61,093 |
| Sep 9, 2026 | 51.70 | 52.40 | 51.10 | 51.70 | 51.70 | -3.18% | 190,832 |
| 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% | 66,241 |
| 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 |