U-ARK Technology Co., Ltd (TPEX:7724)
Taiwan · Delayed Price · Currency is TWD 15.55
-0.45 (-2.81%)
At close: Aug 12, 2026
U-ARK Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 15.30 | 15.55 | 14.40 | 15.55 | 15.55 | -2.81% | 30,364 |
| Aug 11, 2026 | 18.10 | 18.80 | 15.30 | 16.00 | 16.00 | -11.60% | 111,882 |
| Aug 10, 2026 | 19.00 | 19.60 | 17.25 | 18.10 | 18.10 | -8.35% | 76,060 |
| Aug 7, 2026 | 17.95 | 20.70 | 17.95 | 19.75 | 19.75 | 8.52% | 117,448 |
| Aug 6, 2026 | 17.20 | 18.20 | 17.20 | 18.20 | 18.20 | 3.12% | 16,401 |
| Aug 5, 2026 | 16.30 | 17.65 | 15.50 | 17.65 | 17.65 | 5.06% | 159,925 |
| Aug 4, 2026 | 15.30 | 16.80 | 15.30 | 16.80 | 16.80 | 5.99% | 87,656 |
| Aug 3, 2026 | 15.00 | 16.60 | 14.90 | 15.85 | 15.85 | 7.82% | 188,223 |
| Jul 31, 2026 | 13.80 | 14.75 | 13.70 | 14.70 | 14.70 | 5.38% | 70,590 |
| Jul 30, 2026 | 13.70 | 14.10 | 13.70 | 13.95 | 13.95 | 1.82% | 54,000 |
| Jul 29, 2026 | 12.80 | 13.70 | 12.80 | 13.70 | 13.70 | 3.40% | 43,500 |
| Jul 28, 2026 | 13.40 | 13.40 | 12.90 | 13.25 | 13.25 | -1.85% | 21,100 |
| Jul 27, 2026 | 13.80 | 13.80 | 13.05 | 13.50 | 13.50 | -3.57% | 40,510 |
| Jul 23, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 6,000 |
| Jul 22, 2026 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | - | 17,000 |
| Jul 21, 2026 | 15.20 | 15.20 | 14.40 | 14.50 | 14.50 | -9.94% | 61,236 |
| Jul 20, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -3.88% | 20,000 |
| Jul 17, 2026 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | -1.47% | 15,000 |
| Jul 16, 2026 | 16.90 | 17.30 | 16.90 | 17.00 | 17.00 | -1.16% | 6,000 |
| Jul 15, 2026 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | -0.58% | 2,000 |
| Jul 14, 2026 | 17.30 | 17.30 | 17.15 | 17.30 | 17.30 | -3.89% | 7,000 |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83% | 6,000 |
| Jul 8, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.63% | 1 |
| Jul 7, 2026 | 18.45 | 18.45 | 18.10 | 18.45 | 18.45 | - | 9,000 |
| Jul 6, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 1,000 |
| Jul 3, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.38% | 1,000 |
| Jul 2, 2026 | 18.45 | 18.90 | 18.45 | 18.90 | 18.90 | 1.89% | 3,500 |
| Jul 1, 2026 | 19.00 | 19.00 | 18.45 | 18.55 | 18.55 | -2.88% | 14,000 |
| Jun 30, 2026 | 18.00 | 20.40 | 18.00 | 19.10 | 19.10 | 6.11% | 111,000 |
| Jun 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 1,000 |
| Jun 26, 2026 | 18.05 | 18.10 | 17.50 | 18.10 | 18.10 | -0.28% | 14,000 |
| Jun 25, 2026 | 19.45 | 19.45 | 18.05 | 18.15 | 18.15 | -6.68% | 32,001 |
| Jun 24, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3.18% | 1,005 |
| Jun 23, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -3.08% | 2,000 |
| Jun 22, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.37% | 1,000 |
| Jun 18, 2026 | 20.05 | 20.05 | 19.00 | 19.00 | 19.00 | -7.32% | 51,595 |
| Jun 17, 2026 | 20.70 | 21.00 | 20.20 | 20.50 | 20.50 | -2.38% | 13,030 |
| Jun 16, 2026 | 21.65 | 21.65 | 21.00 | 21.00 | 21.00 | -1.64% | 5,500 |
| Jun 15, 2026 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 1.67% | 4,000 |
| 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 |