U-ARK Technology Co., Ltd (TPEX:7724)
Taiwan · Delayed Price · Currency is TWD 25.15
-1.85 (-6.85%)
At close: Aug 20, 2025, 1:25 PM CST
U-ARK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 25.15 | 25.85 | 25.10 | 25.40 | - | 1.40% | 24,109 |
| Aug 20, 2025 | 26.70 | 26.70 | 24.90 | 25.05 | - | -7.22% | 235,610 |
| Aug 19, 2025 | 27.40 | 27.50 | 26.70 | 27.00 | - | -1.82% | 72,007 |
| Aug 18, 2025 | 27.75 | 28.15 | 27.40 | 27.50 | - | -0.90% | 124,026 |
| Aug 15, 2025 | 28.25 | 28.25 | 27.60 | 27.75 | - | -1.25% | 23,001 |
| Aug 14, 2025 | 27.75 | 28.10 | 27.75 | 28.10 | - | 1.26% | 35,001 |
| Aug 13, 2025 | 28.10 | 28.10 | 27.40 | 27.75 | - | -0.36% | 29,002 |
| Aug 12, 2025 | 28.30 | 28.40 | 27.85 | 27.85 | - | -1.42% | 59,002 |
| Aug 11, 2025 | 28.50 | 28.55 | 28.15 | 28.25 | - | - | 99,725 |
| Aug 8, 2025 | 28.25 | 28.90 | 28.15 | 28.25 | - | 0.18% | 100,024 |
| Aug 7, 2025 | 29.20 | 29.40 | 28.10 | 28.20 | - | -2.76% | 97,247 |
| Aug 6, 2025 | 29.35 | 29.35 | 28.80 | 29.00 | - | -1.19% | 43,015 |
| Aug 5, 2025 | 29.60 | 29.65 | 29.35 | 29.35 | - | 1.21% | 101,000 |
| Aug 4, 2025 | 29.50 | 29.50 | 28.95 | 29.00 | - | -1.36% | 118,001 |
| Aug 1, 2025 | 29.60 | 29.80 | 28.40 | 29.40 | - | -0.84% | 94,300 |
| Jul 31, 2025 | 29.10 | 30.70 | 29.10 | 29.65 | - | 5.33% | 292,650 |
| Jul 30, 2025 | 25.35 | 28.20 | 25.35 | 28.15 | - | 11.93% | 330,400 |
| Jul 29, 2025 | 25.30 | 25.30 | 25.15 | 25.15 | - | -0.59% | 13,000 |
| Jul 28, 2025 | 25.20 | 25.60 | 25.10 | 25.30 | - | -1.17% | 47,400 |
| Jul 25, 2025 | 27.40 | 27.50 | 25.15 | 25.60 | - | -8.24% | 272,101 |
| Jul 24, 2025 | 29.50 | 29.50 | 27.90 | 27.90 | - | -5.42% | 89,678 |
| Jul 23, 2025 | 29.50 | 29.80 | 29.40 | 29.50 | - | -0.67% | 104,085 |
| Jul 22, 2025 | 29.75 | 30.05 | 29.65 | 29.70 | - | -0.34% | 89,250 |
| Jul 21, 2025 | 29.75 | 30.00 | 29.70 | 29.80 | - | - | 102,587 |
| Jul 18, 2025 | 30.95 | 31.10 | 29.70 | 29.80 | - | -3.56% | 187,404 |
| Jul 17, 2025 | 27.65 | 31.05 | 27.55 | 30.90 | - | 14.02% | 583,499 |
| Jul 16, 2025 | 23.90 | 27.90 | 23.40 | 27.10 | - | 14.83% | 706,598 |
| Jul 15, 2025 | 23.80 | 24.00 | 23.40 | 23.60 | - | -0.84% | 136,900 |
| Jul 14, 2025 | 24.00 | 24.10 | 23.05 | 23.80 | - | -0.63% | 46,202 |
| Jul 11, 2025 | 24.90 | 24.90 | 23.55 | 23.95 | - | -3.23% | 473,000 |
| Jul 10, 2025 | 24.60 | 25.35 | 23.90 | 24.75 | - | 1.43% | 558,769 |
| Jul 9, 2025 | 21.30 | 24.80 | 21.30 | 24.40 | - | 14.55% | 692,634 |
| Jul 8, 2025 | 19.80 | 21.30 | 19.80 | 21.30 | - | 7.04% | 439,017 |
| Jul 7, 2025 | 19.80 | 20.10 | 19.70 | 19.90 | - | - | 220,200 |
| Jul 4, 2025 | 19.50 | 20.00 | 19.45 | 19.90 | - | 1.53% | 154,200 |
| Jul 3, 2025 | 19.00 | 19.65 | 19.00 | 19.60 | - | - | 36,000 |
| Jul 2, 2025 | 19.60 | 19.60 | 18.75 | 19.60 | - | 0.51% | 88,400 |
| Jul 1, 2025 | 19.90 | 20.20 | 19.40 | 19.50 | - | -2.99% | 62,000 |
| Jun 30, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | - | -0.50% | 37,000 |
| Jun 27, 2025 | 20.85 | 20.85 | 19.90 | 20.20 | - | -3.81% | 120,000 |
| Jun 26, 2025 | 20.30 | 21.00 | 20.25 | 21.00 | - | -1.64% | 69,057 |
| Jun 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | 2.15% | 6,000 |
| Jun 24, 2025 | 19.80 | 21.10 | 19.80 | 20.90 | - | 6.09% | 29,200 |
| Jun 23, 2025 | 22.05 | 22.05 | 19.60 | 19.70 | - | -10.45% | 100,208 |
| Jun 20, 2025 | 22.40 | 22.90 | 21.90 | 22.00 | - | -2.00% | 44,000 |
| Jun 19, 2025 | 22.40 | 22.85 | 22.40 | 22.45 | - | -0.44% | 55,000 |
| Jun 18, 2025 | 21.50 | 22.55 | 21.50 | 22.55 | - | 1.12% | 9,000 |
| Jun 17, 2025 | 22.85 | 22.90 | 22.30 | 22.30 | - | -3.46% | 50,521 |
| Jun 16, 2025 | 23.10 | 23.10 | 22.80 | 23.10 | - | - | 54,400 |
| Jun 13, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | - | -0.43% | 19,000 |