UPC Technology Corporation (TPE:1313)
Taiwan
· Delayed Price · Currency is TWD 11.50
+0.15 (1.32%)
Apr 28, 2026, 1:30 PM CST
UPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.55 | 11.30 | 11.50 | 11.50 | 1.32% | 2,385,008 |
| Apr 27, 2026 | 11.45 | 11.60 | 11.15 | 11.35 | 11.35 | -1.73% | 3,608,865 |
| Apr 24, 2026 | 11.90 | 11.90 | 11.45 | 11.55 | 11.55 | -0.86% | 3,352,562 |
| Apr 23, 2026 | 11.80 | 11.90 | 11.30 | 11.65 | 11.65 | -0.43% | 6,889,690 |
| Apr 22, 2026 | 12.00 | 12.05 | 11.70 | 11.70 | 11.70 | -1.68% | 3,950,910 |
| Apr 21, 2026 | 12.00 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 3,061,162 |
| Apr 20, 2026 | 12.10 | 12.35 | 11.80 | 11.95 | 11.95 | -2.05% | 6,339,579 |
| Apr 17, 2026 | 12.45 | 12.75 | 12.00 | 12.20 | 12.20 | -1.21% | 7,790,988 |
| Apr 16, 2026 | 12.65 | 12.85 | 12.15 | 12.35 | 12.35 | -2.37% | 8,261,586 |
| Apr 15, 2026 | 13.10 | 13.25 | 12.55 | 12.65 | 12.65 | -4.17% | 9,035,110 |
| Apr 14, 2026 | 12.70 | 13.45 | 12.60 | 13.20 | 13.20 | 3.12% | 14,856,481 |
| Apr 13, 2026 | 12.00 | 12.80 | 11.95 | 12.80 | 12.80 | 8.94% | 11,706,851 |
| Apr 10, 2026 | 12.10 | 12.10 | 11.60 | 11.75 | 11.75 | -1.26% | 4,760,048 |
| Apr 9, 2026 | 11.85 | 12.10 | 11.85 | 11.90 | 11.90 | 0.85% | 5,148,405 |
| Apr 8, 2026 | 12.30 | 12.35 | 11.70 | 11.80 | 11.80 | -6.35% | 11,339,090 |
| Apr 7, 2026 | 12.45 | 12.90 | 12.25 | 12.60 | 12.60 | -0.40% | 5,329,505 |
| Apr 2, 2026 | 12.55 | 12.75 | 12.30 | 12.65 | 12.65 | 0.80% | 7,933,968 |
| Apr 1, 2026 | 12.55 | 12.75 | 12.40 | 12.55 | 12.55 | -0.40% | 7,658,676 |
| Mar 31, 2026 | 13.45 | 13.75 | 12.50 | 12.60 | 12.60 | -6.32% | 17,060,090 |
| Mar 30, 2026 | 13.00 | 14.00 | 13.00 | 13.45 | 13.45 | 5.08% | 31,321,130 |
| Mar 27, 2026 | 13.15 | 13.35 | 12.75 | 12.80 | 12.80 | -0.78% | 12,105,660 |
| Mar 26, 2026 | 12.45 | 13.30 | 12.40 | 12.90 | 12.90 | 5.31% | 13,705,570 |
| Mar 25, 2026 | 12.65 | 12.65 | 12.25 | 12.25 | 12.25 | -3.16% | 8,435,260 |
| Mar 24, 2026 | 12.75 | 12.90 | 12.50 | 12.65 | 12.65 | -3.07% | 10,191,080 |
| Mar 23, 2026 | 13.15 | 13.95 | 13.05 | 13.05 | 13.05 | 0.77% | 23,292,160 |
| Mar 20, 2026 | 13.10 | 13.60 | 12.90 | 12.95 | 12.95 | -1.15% | 16,244,760 |
| Mar 19, 2026 | 13.45 | 13.60 | 12.90 | 13.10 | 13.10 | 1.95% | 23,385,080 |
| Mar 18, 2026 | 12.65 | 13.00 | 12.60 | 12.85 | 12.85 | 2.39% | 9,994,273 |
| Mar 17, 2026 | 12.50 | 12.75 | 12.35 | 12.55 | 12.55 | 0.40% | 6,473,130 |
| Mar 16, 2026 | 12.60 | 13.00 | 12.45 | 12.50 | 12.50 | -0.40% | 13,415,760 |
| Mar 13, 2026 | 12.75 | 13.15 | 12.20 | 12.55 | 12.55 | 0.40% | 17,502,520 |
| Mar 12, 2026 | 12.75 | 12.85 | 12.30 | 12.50 | 12.50 | 1.63% | 17,823,000 |
| Mar 11, 2026 | 12.25 | 12.40 | 12.00 | 12.30 | 12.30 | -1.20% | 10,814,080 |
| Mar 10, 2026 | 12.50 | 12.80 | 12.05 | 12.45 | 12.45 | -6.39% | 28,719,130 |
| Mar 9, 2026 | 14.60 | 14.85 | 12.90 | 13.30 | 13.30 | -1.48% | 66,691,870 |
| Mar 6, 2026 | 12.40 | 13.50 | 12.20 | 13.50 | 13.50 | 9.76% | 44,374,080 |
| Mar 5, 2026 | 13.00 | 13.15 | 12.20 | 12.30 | 12.30 | -3.91% | 23,466,540 |
| Mar 4, 2026 | 12.85 | 13.30 | 11.95 | 12.80 | 12.80 | 1.99% | 50,945,310 |
| Mar 3, 2026 | 11.40 | 12.55 | 11.35 | 12.55 | 12.55 | 9.61% | 37,238,220 |
| 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% | 5,386,826 |
| 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 |