U-ARK Technology Co., Ltd (TPEX:7724)
Taiwan · Delayed Price · Currency is TWD 24.65
-0.15 (-0.60%)
At close: Mar 31, 2026
U-ARK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.85 | 25.00 | 24.80 | 24.90 | 24.90 | 1.01% | 17,600 |
| Mar 31, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.60% | 2,000 |
| Mar 30, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 14,000 |
| Mar 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,000 |
| Mar 26, 2026 | 24.80 | 24.90 | 24.50 | 24.80 | 24.80 | 0.40% | 8,001 |
| Mar 25, 2026 | 24.60 | 24.80 | 24.60 | 24.70 | 24.70 | 0.82% | 11,000 |
| Mar 24, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 1.24% | 6,000 |
| Mar 23, 2026 | 24.85 | 24.85 | 24.00 | 24.20 | 24.20 | -3.39% | 43,000 |
| Mar 20, 2026 | 24.80 | 25.05 | 24.80 | 25.05 | 25.05 | 0.60% | 6,000 |
| Mar 19, 2026 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.40% | 7,001 |
| Mar 18, 2026 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 52,000 |
| Mar 17, 2026 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | - | 21,000 |
| Mar 16, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 0.39% | 11,000 |
| Mar 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | 1,000 |
| Mar 12, 2026 | 25.50 | 25.70 | 25.45 | 25.70 | 25.70 | 0.78% | 24,000 |
| Mar 11, 2026 | 25.60 | 25.70 | 25.50 | 25.50 | 25.50 | 0.39% | 11,001 |
| Mar 10, 2026 | 25.90 | 26.00 | 25.40 | 25.40 | 25.40 | -1.17% | 6,006 |
| Mar 9, 2026 | 25.80 | 25.80 | 25.30 | 25.70 | 25.70 | -0.39% | 7,020 |
| Mar 5, 2026 | 26.90 | 26.90 | 25.65 | 25.80 | 25.80 | -0.77% | 23,020 |
| Mar 4, 2026 | 26.95 | 26.95 | 25.70 | 26.00 | 26.00 | -4.06% | 31,000 |
| Mar 3, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | - | 15,000 |
| Mar 2, 2026 | 27.20 | 27.30 | 27.10 | 27.10 | 27.10 | -0.73% | 26,083 |
| Feb 26, 2026 | 27.40 | 27.50 | 27.20 | 27.30 | 27.30 | -0.73% | 58,000 |
| Feb 25, 2026 | 27.60 | 27.70 | 27.35 | 27.50 | 27.50 | -0.36% | 40,000 |
| Feb 24, 2026 | 27.70 | 28.00 | 27.50 | 27.60 | 27.60 | -0.18% | 52,000 |
| Feb 23, 2026 | 28.20 | 28.20 | 27.55 | 27.65 | 27.65 | -1.60% | 73,751 |
| 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 |