U-ARK Technology Co., Ltd (TPEX:7724)
Taiwan · Delayed Price · Currency is TWD 21.00
-0.45 (-2.10%)
At close: Jun 12, 2026
U-ARK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | -2.10% | 3,501 |
| Jun 11, 2026 | 21.35 | 21.45 | 21.35 | 21.45 | 21.45 | -0.46% | 5,000 |
| Jun 10, 2026 | 21.50 | 21.55 | 21.30 | 21.55 | 21.55 | -0.23% | 6,000 |
| Jun 9, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 12,000 |
| Jun 8, 2026 | 20.75 | 22.00 | 20.75 | 21.50 | 21.50 | -0.69% | 23,000 |
| Jun 5, 2026 | 21.65 | 21.85 | 21.65 | 21.65 | 21.65 | -1.14% | 9,000 |
| Jun 4, 2026 | 22.05 | 22.05 | 21.50 | 21.90 | 21.90 | -1.13% | 18,000 |
| Jun 3, 2026 | 22.15 | 22.15 | 22.05 | 22.15 | 22.15 | 0.68% | 11,000 |
| Jun 2, 2026 | 22.95 | 22.95 | 21.85 | 22.00 | 22.00 | -3.72% | 12,020 |
| Jun 1, 2026 | 23.40 | 23.40 | 22.80 | 22.85 | 22.85 | -2.56% | 18,009 |
| May 29, 2026 | 23.50 | 23.50 | 22.85 | 23.45 | 23.45 | 2.40% | 7,991 |
| May 28, 2026 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -3.17% | 12,000 |
| May 27, 2026 | 23.50 | 24.00 | 22.80 | 23.65 | 23.65 | 0.42% | 63,700 |
| May 26, 2026 | 22.90 | 23.95 | 22.90 | 23.55 | 23.55 | 0.21% | 12,000 |
| May 25, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 10,000 |
| May 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 50 |
| May 20, 2026 | 24.00 | 24.00 | 23.30 | 23.50 | 23.50 | -2.49% | 9,000 |
| May 19, 2026 | 24.00 | 24.10 | 23.80 | 24.10 | 24.10 | 0.84% | 19,000 |
| May 18, 2026 | 23.70 | 24.00 | 23.55 | 23.90 | 23.90 | -0.42% | 16,000 |
| May 15, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 6,000 |
| May 14, 2026 | 23.60 | 24.10 | 23.60 | 24.00 | 24.00 | - | 11,000 |
| May 13, 2026 | 24.00 | 24.15 | 23.85 | 24.00 | 24.00 | - | 19,000 |
| May 12, 2026 | 24.30 | 24.30 | 23.85 | 24.00 | 24.00 | - | 8,002 |
| May 11, 2026 | 24.20 | 24.80 | 23.85 | 24.00 | 24.00 | -1.84% | 17,201 |
| May 8, 2026 | 25.10 | 25.10 | 24.40 | 24.45 | 24.45 | 0.20% | 5,008 |
| May 7, 2026 | 24.20 | 25.10 | 24.20 | 24.40 | 24.40 | -0.81% | 2,201 |
| May 6, 2026 | 23.00 | 24.80 | 23.00 | 24.60 | 24.60 | 4.68% | 52,000 |
| May 5, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | - | 6,000 |
| May 4, 2026 | 23.40 | 23.65 | 23.20 | 23.50 | 23.50 | 2.17% | 14,200 |
| Apr 30, 2026 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 15,005 |
| Apr 29, 2026 | 23.20 | 23.50 | 23.00 | 23.10 | 23.10 | 0.22% | 29,100 |
| Apr 28, 2026 | 22.80 | 23.05 | 22.80 | 23.05 | 23.05 | 0.22% | 9,000 |
| Apr 27, 2026 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | -0.65% | 7,000 |
| Apr 24, 2026 | 23.10 | 23.15 | 23.00 | 23.15 | 23.15 | 0.22% | 9,000 |
| Apr 23, 2026 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | 1.32% | 18,000 |
| Apr 22, 2026 | 23.10 | 23.40 | 22.80 | 22.80 | 22.80 | -1.30% | 17,000 |
| Apr 21, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.70% | 20,000 |
| Apr 20, 2026 | 23.55 | 23.65 | 23.50 | 23.50 | 23.50 | -0.63% | 8,230 |
| Apr 17, 2026 | 23.55 | 23.65 | 23.55 | 23.65 | 23.65 | -0.63% | 6,000 |
| Apr 16, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | - | 5,001 |
| Apr 15, 2026 | 24.50 | 24.50 | 23.70 | 23.80 | 23.80 | -0.83% | 20,000 |
| Apr 14, 2026 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | -3.03% | 11,000 |
| Apr 13, 2026 | 24.65 | 24.75 | 24.00 | 24.75 | 24.75 | - | 17,090 |
| Apr 10, 2026 | 24.75 | 24.85 | 24.65 | 24.75 | 24.75 | -0.20% | 12,000 |
| Apr 9, 2026 | 24.80 | 24.95 | 24.70 | 24.80 | 24.80 | 0.81% | 10,000 |
| Apr 8, 2026 | 25.40 | 25.40 | 24.50 | 24.60 | 24.60 | -1.01% | 20,000 |
| Apr 7, 2026 | 24.75 | 24.90 | 24.75 | 24.85 | 24.85 | 0.20% | 12,000 |
| Apr 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | 600 |
| 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 |