UPC Technology Corporation (TPE:1313)
Taiwan
· Delayed Price · Currency is TWD 13.50
+1.20 (9.76%)
At close: Mar 6, 2026
UPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.40 | 13.50 | 12.20 | 13.50 | 13.50 | 9.76% | 44,366,580 |
| Mar 5, 2026 | 13.00 | 13.15 | 12.20 | 12.30 | 12.30 | -3.91% | 23,466,542 |
| Mar 4, 2026 | 12.85 | 13.30 | 11.95 | 12.80 | 12.80 | 1.99% | 50,945,312 |
| Mar 3, 2026 | 11.40 | 12.55 | 11.35 | 12.55 | 12.55 | 9.61% | 37,238,224 |
| Mar 2, 2026 | 11.45 | 11.60 | 10.95 | 11.45 | 11.45 | 2.69% | 7,807,709 |
| Feb 26, 2026 | 11.30 | 11.50 | 11.15 | 11.15 | 11.15 | -1.33% | 4,642,927 |
| Feb 25, 2026 | 11.00 | 11.35 | 10.90 | 11.30 | 11.30 | 2.73% | 5,377,564 |
| Feb 24, 2026 | 10.80 | 11.15 | 10.80 | 11.00 | 11.00 | 1.85% | 3,756,468 |
| Feb 23, 2026 | 10.65 | 11.00 | 10.55 | 10.80 | 10.80 | 2.37% | 4,132,720 |
| Feb 11, 2026 | 10.40 | 10.60 | 10.30 | 10.55 | 10.55 | 1.44% | 1,897,550 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.30 | 10.40 | 10.40 | -2.35% | 2,874,580 |
| Feb 9, 2026 | 10.35 | 10.80 | 10.30 | 10.65 | 10.65 | 4.93% | 4,035,919 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.00 | 10.15 | 10.15 | -2.40% | 3,063,680 |
| Feb 5, 2026 | 10.50 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 2,058,106 |
| Feb 4, 2026 | 10.20 | 10.50 | 10.20 | 10.45 | 10.45 | 2.45% | 1,481,017 |
| Feb 3, 2026 | 10.40 | 10.50 | 10.05 | 10.20 | 10.20 | -0.49% | 3,408,051 |
| Feb 2, 2026 | 11.15 | 11.15 | 10.20 | 10.25 | 10.25 | -8.07% | 6,594,284 |
| Jan 30, 2026 | 11.50 | 11.70 | 11.15 | 11.15 | 11.15 | -1.76% | 5,672,534 |
| Jan 29, 2026 | 11.50 | 11.55 | 11.20 | 11.35 | 11.35 | -0.87% | 4,628,471 |
| Jan 28, 2026 | 11.40 | 11.80 | 11.25 | 11.45 | 11.45 | 0.88% | 9,765,371 |
| Jan 27, 2026 | 11.35 | 11.60 | 11.10 | 11.35 | 11.35 | 3.18% | 10,581,450 |
| Jan 26, 2026 | 10.55 | 11.15 | 10.55 | 11.00 | 11.00 | 5.26% | 6,940,301 |
| Jan 23, 2026 | 10.50 | 10.65 | 10.40 | 10.45 | 10.45 | 0.97% | 1,968,734 |
| Jan 22, 2026 | 10.50 | 10.65 | 10.30 | 10.35 | 10.35 | -0.96% | 2,842,115 |
| Jan 21, 2026 | 10.55 | 10.55 | 10.30 | 10.45 | 10.45 | -1.88% | 2,952,961 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.40 | 10.65 | 10.65 | -0.93% | 4,577,720 |
| Jan 19, 2026 | 10.40 | 10.90 | 10.40 | 10.75 | 10.75 | 2.38% | 3,979,646 |
| Jan 16, 2026 | 10.85 | 10.85 | 10.45 | 10.50 | 10.50 | -2.78% | 3,322,858 |
| Jan 15, 2026 | 10.50 | 10.90 | 10.45 | 10.80 | 10.80 | 2.86% | 6,276,850 |
| Jan 14, 2026 | 10.40 | 10.55 | 10.35 | 10.50 | 10.50 | 0.48% | 2,488,286 |
| Jan 13, 2026 | 10.35 | 10.50 | 10.00 | 10.45 | 10.45 | 0.97% | 4,475,532 |
| Jan 12, 2026 | 10.30 | 10.65 | 10.20 | 10.35 | 10.35 | 2.99% | 5,066,534 |
| Jan 9, 2026 | 10.30 | 10.45 | 10.00 | 10.05 | 10.05 | -1.47% | 2,748,336 |
| Jan 8, 2026 | 10.30 | 10.60 | 10.20 | 10.20 | 10.20 | -0.97% | 3,368,406 |
| Jan 7, 2026 | 9.86 | 10.40 | 9.86 | 10.30 | 10.30 | 4.57% | 5,004,724 |
| Jan 6, 2026 | 9.80 | 9.94 | 9.80 | 9.85 | 9.85 | 1.23% | 1,367,098 |
| Jan 5, 2026 | 9.84 | 9.95 | 9.70 | 9.73 | 9.73 | -1.02% | 2,537,215 |
| Jan 2, 2026 | 10.05 | 10.15 | 9.83 | 9.83 | 9.83 | -1.70% | 3,377,614 |
| Dec 31, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.48% | 2,016,219 |
| Dec 30, 2025 | 10.15 | 10.20 | 9.96 | 10.15 | 10.15 | - | 3,384,918 |
| Dec 29, 2025 | 10.25 | 10.45 | 10.10 | 10.15 | 10.15 | -1.46% | 2,521,440 |
| Dec 26, 2025 | 10.30 | 10.45 | 10.05 | 10.30 | 10.30 | - | 2,280,870 |
| Dec 24, 2025 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | -1.90% | 1,434,118 |
| Dec 23, 2025 | 10.50 | 10.70 | 10.45 | 10.50 | 10.50 | -0.47% | 1,011,848 |
| Dec 22, 2025 | 10.45 | 10.60 | 10.40 | 10.55 | 10.55 | 0.96% | 2,256,049 |
| Dec 19, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 1,268,040 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | -0.48% | 1,699,955 |
| Dec 17, 2025 | 10.40 | 10.50 | 10.05 | 10.40 | 10.40 | - | 4,478,968 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -2.35% | 2,761,366 |
| Dec 15, 2025 | 10.60 | 10.90 | 10.55 | 10.65 | 10.65 | - | 1,703,083 |
| Dec 12, 2025 | 10.95 | 11.20 | 10.65 | 10.65 | 10.65 | -1.84% | 1,904,815 |
| Dec 11, 2025 | 10.60 | 10.95 | 10.60 | 10.85 | 10.85 | 2.36% | 1,950,665 |
| Dec 10, 2025 | 11.20 | 11.20 | 10.55 | 10.60 | 10.60 | -5.36% | 4,746,574 |
| Dec 9, 2025 | 11.00 | 11.25 | 10.55 | 11.20 | 11.20 | 1.36% | 4,587,903 |
| Dec 8, 2025 | 11.00 | 11.10 | 10.70 | 11.05 | 11.05 | -0.45% | 3,380,770 |
| Dec 5, 2025 | 11.35 | 11.35 | 11.00 | 11.10 | 11.10 | -3.06% | 4,250,244 |
| Dec 4, 2025 | 11.40 | 11.60 | 11.15 | 11.45 | 11.45 | 1.33% | 4,488,958 |
| Dec 3, 2025 | 11.15 | 11.80 | 11.05 | 11.30 | 11.30 | - | 10,514,260 |
| Dec 2, 2025 | 10.70 | 11.75 | 10.70 | 11.30 | 11.30 | 5.61% | 34,269,780 |
| Dec 1, 2025 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | 3.38% | 6,273,160 |
| Nov 28, 2025 | 9.89 | 10.35 | 9.89 | 10.35 | 10.35 | 4.97% | 4,353,738 |
| Nov 27, 2025 | 9.76 | 9.92 | 9.73 | 9.86 | 9.86 | 1.65% | 1,272,664 |
| Nov 26, 2025 | 9.50 | 9.88 | 9.50 | 9.70 | 9.70 | 2.11% | 1,348,470 |
| Nov 25, 2025 | 9.46 | 9.55 | 9.27 | 9.50 | 9.50 | 1.17% | 1,560,548 |
| Nov 24, 2025 | 9.55 | 9.63 | 9.38 | 9.39 | 9.39 | -1.47% | 1,859,149 |
| Nov 21, 2025 | 9.73 | 9.73 | 9.42 | 9.53 | 9.53 | -2.06% | 2,806,058 |
| Nov 20, 2025 | 9.77 | 9.95 | 9.60 | 9.73 | 9.73 | 1.46% | 1,866,918 |
| Nov 19, 2025 | 9.99 | 9.99 | 9.58 | 9.59 | 9.59 | -4.10% | 3,938,682 |
| Nov 18, 2025 | 10.05 | 10.20 | 9.96 | 10.00 | 10.00 | -0.99% | 2,500,445 |
| Nov 17, 2025 | 10.45 | 10.60 | 10.10 | 10.10 | 10.10 | -3.35% | 1,335,381 |
| Nov 14, 2025 | 10.40 | 10.60 | 10.30 | 10.45 | 10.45 | -0.48% | 1,569,646 |
| Nov 13, 2025 | 10.40 | 10.75 | 10.30 | 10.50 | 10.50 | 1.45% | 3,754,177 |
| Nov 12, 2025 | 10.15 | 10.60 | 10.15 | 10.35 | 10.35 | 1.97% | 2,725,546 |
| Nov 11, 2025 | 10.00 | 10.40 | 9.96 | 10.15 | 10.15 | 2.22% | 2,459,513 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.72 | 9.93 | 9.93 | -3.12% | 4,676,474 |
| Nov 7, 2025 | 10.35 | 10.50 | 10.20 | 10.25 | 10.25 | -2.84% | 2,017,475 |
| Nov 6, 2025 | 10.20 | 10.55 | 10.15 | 10.55 | 10.55 | 4.46% | 1,911,185 |
| Nov 5, 2025 | 10.10 | 10.15 | 9.85 | 10.10 | 10.10 | -0.49% | 1,707,926 |
| Nov 4, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 1.00% | 1,474,031 |
| Nov 3, 2025 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | -0.99% | 1,388,526 |
| Oct 31, 2025 | 10.40 | 10.40 | 10.15 | 10.15 | 10.15 | -1.46% | 1,397,200 |
| Oct 30, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.49% | 1,243,643 |
| Oct 29, 2025 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -0.49% | 1,792,055 |
| Oct 28, 2025 | 10.60 | 10.60 | 10.25 | 10.30 | 10.30 | -3.29% | 2,271,954 |
| Oct 27, 2025 | 10.85 | 10.85 | 10.55 | 10.65 | 10.65 | -0.47% | 1,700,866 |
| Oct 23, 2025 | 10.45 | 10.95 | 10.25 | 10.70 | 10.70 | 2.39% | 5,666,894 |
| Oct 22, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 1.95% | 1,283,520 |
| Oct 21, 2025 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | -0.49% | 2,009,581 |
| Oct 20, 2025 | 10.55 | 10.80 | 10.25 | 10.30 | 10.30 | -1.44% | 1,494,515 |
| Oct 17, 2025 | 10.30 | 10.65 | 10.15 | 10.45 | 10.45 | 1.46% | 2,286,414 |
| Oct 16, 2025 | 10.15 | 10.35 | 10.15 | 10.30 | 10.30 | 1.98% | 1,232,577 |
| Oct 15, 2025 | 10.50 | 10.50 | 10.05 | 10.10 | 10.10 | -3.81% | 3,009,510 |
| Oct 14, 2025 | 10.95 | 11.00 | 10.45 | 10.50 | 10.50 | -2.78% | 3,288,967 |
| Oct 13, 2025 | 10.90 | 11.00 | 10.55 | 10.80 | 10.80 | -1.82% | 5,132,269 |
| Oct 9, 2025 | 10.40 | 11.20 | 10.40 | 11.00 | 11.00 | 6.28% | 9,676,584 |
| Oct 8, 2025 | 10.25 | 10.35 | 10.15 | 10.35 | 10.35 | 0.49% | 940,099 |
| Oct 7, 2025 | 10.20 | 10.50 | 10.05 | 10.30 | 10.30 | 1.48% | 2,309,229 |
| Oct 3, 2025 | 10.25 | 10.30 | 9.72 | 10.15 | 10.15 | -1.93% | 5,828,670 |
| Oct 2, 2025 | 10.45 | 10.65 | 10.35 | 10.35 | 10.35 | 0.49% | 3,391,640 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.25 | 10.30 | 10.30 | -1.44% | 1,259,756 |