Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 53.10
+1.40 (2.71%)
Jul 30, 2026, 9:54 AM CST
Ubright Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 65.70 | 66.90 | 65.60 | 66.90 | 63.59 | 2.14% | 305,738 |
| Jun 29, 2026 | 65.90 | 66.50 | 64.70 | 65.50 | 62.26 | - | 293,904 |
| Jun 26, 2026 | 66.70 | 66.80 | 65.30 | 65.50 | 62.26 | -2.09% | 315,542 |
| Jun 25, 2026 | 67.60 | 67.90 | 66.90 | 66.90 | 63.59 | -0.74% | 217,590 |
| Jun 24, 2026 | 66.50 | 67.40 | 66.50 | 67.40 | 64.06 | -0.15% | 137,315 |
| Jun 23, 2026 | 68.80 | 68.90 | 66.60 | 67.50 | 64.16 | -1.32% | 275,257 |
| Jun 22, 2026 | 68.00 | 69.40 | 67.50 | 68.40 | 65.01 | 1.48% | 443,790 |
| Jun 18, 2026 | 68.00 | 68.30 | 66.90 | 67.40 | 64.06 | -0.88% | 308,217 |
| Jun 17, 2026 | 67.30 | 68.00 | 65.80 | 68.00 | 64.63 | 1.19% | 333,541 |
| Jun 16, 2026 | 70.70 | 70.80 | 67.20 | 67.20 | 63.87 | -5.75% | 806,940 |
| Jun 15, 2026 | 68.70 | 73.30 | 67.80 | 71.30 | 67.77 | 5.63% | 1,270,745 |
| Jun 12, 2026 | 67.30 | 68.10 | 67.00 | 67.50 | 64.16 | 2.58% | 283,238 |
| Jun 11, 2026 | 66.00 | 67.10 | 64.40 | 65.80 | 62.54 | -1.20% | 321,007 |
| Jun 10, 2026 | 69.40 | 70.10 | 65.90 | 66.60 | 63.30 | -4.31% | 519,922 |
| Jun 9, 2026 | 69.30 | 69.90 | 68.50 | 69.60 | 66.15 | 1.16% | 525,288 |
| Jun 8, 2026 | 67.10 | 69.80 | 67.10 | 68.80 | 65.39 | -6.90% | 499,695 |
| Jun 5, 2026 | 75.40 | 75.90 | 73.00 | 73.90 | 70.24 | -2.25% | 568,161 |
| Jun 4, 2026 | 78.50 | 79.40 | 75.60 | 75.60 | 71.86 | -2.95% | 679,596 |
| Jun 3, 2026 | 78.50 | 81.20 | 77.50 | 77.90 | 74.04 | - | 1,431,726 |
| Jun 2, 2026 | 76.40 | 78.00 | 75.00 | 77.90 | 74.04 | 1.96% | 857,065 |
| Jun 1, 2026 | 78.00 | 78.60 | 75.80 | 76.40 | 72.62 | -1.16% | 1,144,048 |
| May 29, 2026 | 75.80 | 77.90 | 75.00 | 77.30 | 73.47 | 3.76% | 1,303,997 |
| May 28, 2026 | 75.60 | 77.20 | 73.70 | 74.50 | 70.81 | -0.27% | 1,002,216 |
| May 27, 2026 | 73.90 | 76.60 | 73.90 | 74.70 | 71.00 | 1.22% | 1,047,340 |
| May 26, 2026 | 74.50 | 78.80 | 73.80 | 73.80 | 70.14 | -0.67% | 1,545,684 |
| May 25, 2026 | 75.00 | 75.90 | 74.20 | 74.30 | 70.62 | 0.54% | 1,052,218 |
| May 22, 2026 | 74.20 | 74.60 | 73.00 | 73.90 | 70.24 | 0.54% | 920,951 |
| May 21, 2026 | 74.00 | 74.50 | 72.90 | 73.50 | 69.86 | 1.38% | 1,449,155 |
| May 20, 2026 | 69.40 | 72.90 | 68.10 | 72.50 | 68.91 | 6.77% | 1,726,413 |
| May 19, 2026 | 67.20 | 69.30 | 67.20 | 67.90 | 64.54 | 0.30% | 397,617 |