Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 69.10
-3.10 (-4.29%)
May 8, 2026, 1:30 PM CST
Ubright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 58.00 | 58.80 | 57.60 | 57.90 | 57.90 | 1.58% | 182,087 |
| Apr 7, 2026 | 56.70 | 58.00 | 56.70 | 57.00 | 57.00 | 0.53% | 125,180 |
| Apr 2, 2026 | 57.70 | 58.50 | 56.50 | 56.70 | 56.70 | -1.73% | 198,483 |
| Apr 1, 2026 | 57.70 | 58.70 | 57.10 | 57.70 | 57.70 | 1.76% | 192,063 |
| Mar 31, 2026 | 57.00 | 58.10 | 56.60 | 56.70 | 56.70 | -1.39% | 144,456 |
| Mar 30, 2026 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | -1.20% | 121,097 |
| Mar 27, 2026 | 58.40 | 58.40 | 57.30 | 58.20 | 58.20 | 0.17% | 109,460 |
| Mar 26, 2026 | 58.10 | 58.70 | 57.80 | 58.10 | 58.10 | 0.17% | 102,517 |
| Mar 25, 2026 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | 0.35% | 131,626 |
| Mar 24, 2026 | 59.40 | 59.40 | 57.70 | 57.80 | 57.80 | -0.86% | 145,866 |
| Mar 23, 2026 | 59.00 | 59.00 | 58.30 | 58.30 | 58.30 | -3.64% | 292,092 |
| Mar 20, 2026 | 61.50 | 61.60 | 60.40 | 60.50 | 60.50 | -0.82% | 277,961 |
| Mar 19, 2026 | 62.50 | 62.70 | 60.80 | 61.00 | 61.00 | -3.79% | 537,101 |
| Mar 18, 2026 | 60.00 | 63.60 | 59.50 | 63.40 | 63.40 | 5.67% | 2,298,065 |
| Mar 17, 2026 | 61.50 | 62.30 | 59.50 | 60.00 | 60.00 | -1.32% | 1,749,716 |
| Mar 16, 2026 | 55.30 | 60.80 | 55.10 | 60.80 | 60.80 | 9.95% | 765,914 |
| Mar 13, 2026 | 55.30 | 56.20 | 54.40 | 55.30 | 55.30 | - | 267,559 |
| Mar 12, 2026 | 54.90 | 55.50 | 54.80 | 55.30 | 55.30 | 0.36% | 85,302 |
| Mar 11, 2026 | 54.90 | 55.40 | 54.60 | 55.10 | 55.10 | 0.55% | 178,843 |
| Mar 10, 2026 | 56.60 | 56.60 | 54.50 | 54.80 | 54.80 | -7.90% | 796,455 |
| Mar 9, 2026 | 58.00 | 59.50 | 57.00 | 59.50 | 59.50 | -1.98% | 291,010 |
| Mar 6, 2026 | 59.40 | 60.70 | 59.30 | 60.70 | 60.70 | 1.85% | 269,280 |
| Mar 5, 2026 | 58.00 | 60.40 | 58.00 | 59.60 | 59.60 | 4.56% | 173,090 |
| Mar 4, 2026 | 58.60 | 58.60 | 56.60 | 57.00 | 57.00 | -2.90% | 175,882 |
| Mar 3, 2026 | 60.00 | 60.00 | 56.50 | 58.70 | 58.70 | -1.84% | 308,951 |
| Mar 2, 2026 | 58.40 | 60.00 | 57.80 | 59.80 | 59.80 | 0.50% | 122,192 |
| Feb 26, 2026 | 59.30 | 59.70 | 59.30 | 59.50 | 59.50 | 0.34% | 99,604 |
| Feb 25, 2026 | 59.00 | 59.50 | 58.80 | 59.30 | 59.30 | 0.85% | 141,346 |
| Feb 24, 2026 | 58.00 | 59.20 | 58.00 | 58.80 | 58.80 | - | 90,470 |