U-ARK Technology Co., Ltd (TPEX:7724)
Taiwan · Delayed Price · Currency is TWD 28.10
+0.20 (0.72%)
At close: Feb 11, 2026
U-ARK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 28.00 | 28.20 | 27.85 | 28.10 | 28.10 | 0.72% | 32,001 |
| Feb 10, 2026 | 28.15 | 28.15 | 27.80 | 27.90 | 27.90 | -0.18% | 28,000 |
| Feb 9, 2026 | 27.90 | 28.10 | 27.90 | 27.95 | 27.95 | -0.18% | 22,006 |
| Feb 6, 2026 | 28.30 | 28.30 | 27.90 | 28.00 | 28.00 | 0.72% | 7,000 |
| Feb 5, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 7,001 |
| Feb 4, 2026 | 27.90 | 28.25 | 27.90 | 28.00 | 28.00 | - | 35,000 |
| Feb 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 1,001 |
| Feb 2, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | - | 57,000 |
| Jan 30, 2026 | 27.20 | 28.10 | 27.20 | 27.80 | 27.80 | -2.80% | 14,003 |
| Jan 29, 2026 | 28.45 | 28.60 | 28.45 | 28.60 | 28.60 | 0.53% | 14,003 |
| Jan 28, 2026 | 28.60 | 28.60 | 28.15 | 28.45 | 28.45 | 0.89% | 41,000 |
| Jan 27, 2026 | 28.85 | 28.90 | 28.20 | 28.20 | 28.20 | -1.74% | 5,008 |
| Jan 23, 2026 | 28.80 | 29.10 | 28.70 | 28.70 | 28.70 | -0.52% | 11,200 |
| Jan 20, 2026 | 29.00 | 29.00 | 28.65 | 28.85 | 28.85 | -1.20% | 11,000 |
| Jan 19, 2026 | 29.10 | 29.20 | 28.80 | 29.20 | 29.20 | 2.28% | 16,164 |
| Jan 15, 2026 | 28.70 | 28.70 | 28.40 | 28.55 | 28.55 | 0.18% | 33,000 |
| Jan 14, 2026 | 28.40 | 28.60 | 28.25 | 28.50 | 28.50 | -0.35% | 41,000 |
| Jan 13, 2026 | 28.60 | 28.70 | 28.50 | 28.60 | 28.60 | 1.24% | 17,000 |
| Jan 12, 2026 | 28.70 | 28.70 | 28.15 | 28.25 | 28.25 | -2.59% | 28,000 |
| Jan 9, 2026 | 29.90 | 30.00 | 28.10 | 29.00 | 29.00 | -5.54% | 81,150 |
| Jan 8, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 1 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.70 | 30.80 | 30.80 | -0.32% | 12,000 |
| Jan 6, 2026 | 30.70 | 30.95 | 30.70 | 30.90 | 30.90 | -1.12% | 58,000 |
| Jan 5, 2026 | 30.90 | 31.25 | 30.75 | 31.25 | 31.25 | 0.16% | 44,000 |
| Jan 2, 2026 | 30.95 | 31.25 | 30.90 | 31.20 | 31.20 | -1.89% | 69,020 |
| Dec 31, 2025 | 31.55 | 31.95 | 30.60 | 31.80 | 31.80 | 2.25% | 34,142 |
| Dec 30, 2025 | 31.10 | 31.45 | 30.70 | 31.10 | 31.10 | -0.96% | 61,763 |
| Dec 29, 2025 | 30.80 | 31.50 | 30.70 | 31.40 | 31.40 | -1.26% | 43,020 |
| Dec 26, 2025 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | -0.16% | 23,033 |
| Dec 24, 2025 | 31.80 | 32.20 | 30.65 | 31.85 | 31.85 | 2.08% | 112,022 |
| Dec 23, 2025 | 31.40 | 31.50 | 31.20 | 31.20 | 31.20 | -0.64% | 8,000 |
| Dec 22, 2025 | 31.55 | 31.90 | 31.20 | 31.40 | 31.40 | -0.48% | 53,002 |
| Dec 19, 2025 | 32.20 | 32.20 | 31.00 | 31.55 | 31.55 | -0.94% | 18,000 |
| Dec 18, 2025 | 32.10 | 32.10 | 31.20 | 31.85 | 31.85 | 2.74% | 19,000 |
| Dec 17, 2025 | 30.85 | 31.70 | 30.85 | 31.00 | 31.00 | 0.65% | 4,000 |
| Dec 16, 2025 | 30.60 | 32.10 | 30.60 | 30.80 | 30.80 | -0.96% | 25,029 |
| Dec 15, 2025 | 30.70 | 31.50 | 30.70 | 31.10 | 31.10 | - | 9,000 |
| Dec 12, 2025 | 30.70 | 32.30 | 30.70 | 31.10 | 31.10 | 0.32% | 31,003 |
| Dec 11, 2025 | 30.70 | 31.55 | 30.70 | 31.00 | 31.00 | 0.32% | 12,001 |
| Dec 10, 2025 | 31.05 | 31.55 | 29.80 | 30.90 | 30.90 | 3.34% | 66,007 |
| Dec 9, 2025 | 29.90 | 30.95 | 29.00 | 29.90 | 29.90 | -1.97% | 71,016 |
| Dec 8, 2025 | 29.45 | 32.00 | 29.10 | 30.50 | 30.50 | 6.27% | 161,011 |
| Dec 5, 2025 | 28.30 | 29.00 | 28.10 | 28.70 | 28.70 | - | 34,000 |
| Dec 4, 2025 | 29.25 | 29.25 | 28.70 | 28.70 | 28.70 | 1.06% | 3,000 |
| Dec 3, 2025 | 28.40 | 28.50 | 27.50 | 28.40 | 28.40 | - | 333,000 |
| Dec 1, 2025 | 28.40 | 28.70 | 28.40 | 28.40 | 28.40 | - | 19,200 |
| Nov 28, 2025 | 28.85 | 29.30 | 28.30 | 28.40 | 28.40 | 0.71% | 39,000 |
| Nov 27, 2025 | 28.40 | 28.50 | 28.20 | 28.20 | 28.20 | 2.55% | 13,001 |
| Nov 25, 2025 | 27.70 | 27.70 | 27.40 | 27.50 | 27.50 | -1.79% | 694,000 |
| Nov 24, 2025 | 28.40 | 29.60 | 27.40 | 28.00 | 28.00 | -1.41% | 745,006 |