U-ARK Technology Co., Ltd (TPEX:7724)
Taiwan · Delayed Price · Currency is TWD 14.50
-1.60 (-9.94%)
At close: Jul 21, 2026
U-ARK Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |