U-ARK Technology Co., Ltd (TPEX:7724)
Taiwan · Delayed Price · Currency is TWD 24.40
-0.20 (-0.81%)
At close: May 7, 2026
U-ARK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.85 | 24.75 | 24.85 | 24.85 | 0.20% | 6,000 |
| 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 |
| 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 |