Ubiqconn Technology, Inc. (TPE:6928)
Taiwan
· Delayed Price · Currency is TWD 47.60
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Ubiqconn Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.35 | 47.60 | 46.00 | 47.60 | 47.60 | 2.92% | 76,010 |
| Apr 27, 2026 | 47.10 | 47.50 | 46.00 | 46.25 | 46.25 | -1.80% | 80,769 |
| Apr 24, 2026 | 47.50 | 47.90 | 47.00 | 47.10 | 47.10 | -1.67% | 99,235 |
| Apr 23, 2026 | 50.50 | 50.50 | 47.00 | 47.90 | 47.90 | -4.20% | 242,923 |
| Apr 22, 2026 | 49.50 | 50.10 | 48.95 | 50.00 | 50.00 | 4.17% | 258,477 |
| Apr 21, 2026 | 48.65 | 49.30 | 47.65 | 48.00 | 48.00 | -1.44% | 120,550 |
| Apr 20, 2026 | 49.50 | 49.50 | 48.30 | 48.70 | 48.70 | -0.20% | 144,603 |
| Apr 17, 2026 | 48.10 | 48.85 | 47.50 | 48.80 | 48.80 | 1.56% | 132,869 |
| Apr 16, 2026 | 50.00 | 50.00 | 47.80 | 48.05 | 48.05 | -0.21% | 192,584 |
| Apr 15, 2026 | 47.35 | 48.20 | 46.60 | 48.15 | 48.15 | 1.69% | 237,972 |
| Apr 14, 2026 | 46.10 | 47.80 | 45.80 | 47.35 | 47.35 | 3.72% | 187,920 |
| Apr 13, 2026 | 45.60 | 46.00 | 44.75 | 45.65 | 45.65 | 0.22% | 162,914 |
| Apr 10, 2026 | 47.25 | 47.25 | 45.55 | 45.55 | 45.55 | -0.33% | 107,802 |
| Apr 9, 2026 | 46.45 | 46.45 | 45.20 | 45.70 | 45.70 | -1.61% | 80,319 |
| Apr 8, 2026 | 46.50 | 46.80 | 46.30 | 46.45 | 46.45 | 1.42% | 59,131 |
| Apr 7, 2026 | 47.30 | 47.30 | 45.70 | 45.80 | 45.80 | -1.29% | 79,587 |
| Apr 2, 2026 | 48.40 | 48.40 | 46.40 | 46.40 | 46.40 | -1.90% | 60,083 |
| Apr 1, 2026 | 45.95 | 47.80 | 45.95 | 47.30 | 47.30 | 4.88% | 113,897 |
| Mar 31, 2026 | 46.35 | 47.10 | 45.10 | 45.10 | 45.10 | -4.04% | 112,207 |
| Mar 30, 2026 | 46.50 | 48.45 | 45.10 | 47.00 | 47.00 | - | 50,845 |
| Mar 27, 2026 | 46.60 | 48.65 | 46.05 | 47.00 | 47.00 | 0.86% | 68,585 |
| Mar 26, 2026 | 46.45 | 47.60 | 46.20 | 46.60 | 46.60 | 1.08% | 79,172 |
| Mar 25, 2026 | 45.95 | 46.80 | 45.80 | 46.10 | 46.10 | 1.10% | 98,612 |
| Mar 24, 2026 | 46.00 | 46.50 | 45.50 | 45.60 | 45.60 | -0.87% | 111,686 |
| Mar 23, 2026 | 46.00 | 47.50 | 44.55 | 46.00 | 46.00 | -2.13% | 209,357 |
| Mar 20, 2026 | 47.10 | 47.85 | 46.60 | 47.00 | 47.00 | -0.11% | 104,952 |
| Mar 19, 2026 | 48.70 | 48.95 | 47.00 | 47.05 | 47.05 | -3.68% | 231,576 |
| Mar 18, 2026 | 50.00 | 50.00 | 48.45 | 48.85 | 48.85 | -0.31% | 119,320 |
| Mar 17, 2026 | 50.10 | 50.80 | 48.90 | 49.00 | 49.00 | 0.72% | 172,594 |
| Mar 16, 2026 | 48.05 | 49.15 | 48.05 | 48.65 | 48.65 | -1.12% | 88,800 |
| Mar 13, 2026 | 48.30 | 49.60 | 48.30 | 49.20 | 49.20 | -1.20% | 59,013 |
| Mar 12, 2026 | 49.80 | 50.80 | 49.75 | 49.80 | 49.80 | -1.58% | 75,127 |
| Mar 11, 2026 | 49.55 | 51.00 | 49.55 | 50.60 | 50.60 | 2.53% | 92,513 |
| Mar 10, 2026 | 49.30 | 50.10 | 48.75 | 49.35 | 49.35 | 2.81% | 53,951 |
| Mar 9, 2026 | 47.95 | 48.95 | 46.60 | 48.00 | 48.00 | -4.95% | 149,026 |
| Mar 6, 2026 | 50.10 | 51.00 | 50.00 | 50.50 | 50.50 | 0.60% | 49,103 |
| Mar 5, 2026 | 50.60 | 50.90 | 50.00 | 50.20 | 50.20 | 1.31% | 94,290 |
| Mar 4, 2026 | 51.90 | 52.10 | 49.50 | 49.55 | 49.55 | -5.08% | 179,658 |
| Mar 3, 2026 | 52.60 | 54.50 | 52.00 | 52.20 | 52.20 | -0.95% | 161,197 |
| Mar 2, 2026 | 54.60 | 55.40 | 52.20 | 52.70 | 52.70 | - | 186,813 |
| Feb 26, 2026 | 53.30 | 53.30 | 52.10 | 52.70 | 52.70 | -1.31% | 111,059 |
| Feb 25, 2026 | 54.10 | 54.10 | 52.80 | 53.40 | 53.40 | - | 127,539 |
| Feb 24, 2026 | 53.00 | 54.60 | 52.70 | 53.40 | 53.40 | 0.75% | 275,178 |
| Feb 23, 2026 | 51.90 | 53.30 | 51.40 | 53.00 | 53.00 | 4.74% | 188,228 |
| Feb 11, 2026 | 50.50 | 51.50 | 50.10 | 50.60 | 50.60 | 3.05% | 228,958 |
| Feb 10, 2026 | 49.60 | 50.90 | 49.05 | 49.10 | 49.10 | -0.81% | 163,162 |
| Feb 9, 2026 | 49.20 | 49.85 | 49.20 | 49.50 | 49.50 | 0.61% | 49,927 |
| Feb 6, 2026 | 49.95 | 49.95 | 48.55 | 49.20 | 49.20 | -2.96% | 126,826 |
| Feb 5, 2026 | 52.00 | 52.00 | 50.50 | 50.70 | 50.70 | -3.43% | 49,329 |
| Feb 4, 2026 | 50.50 | 53.40 | 50.50 | 52.50 | 52.50 | 3.96% | 194,513 |
| Feb 3, 2026 | 51.40 | 51.90 | 50.00 | 50.50 | 50.50 | 3.06% | 186,809 |
| Feb 2, 2026 | 51.00 | 51.00 | 48.35 | 49.00 | 49.00 | -2.97% | 167,059 |
| Jan 30, 2026 | 52.50 | 52.50 | 50.00 | 50.50 | 50.50 | -5.25% | 278,846 |
| Jan 29, 2026 | 54.00 | 55.20 | 53.30 | 53.30 | 53.30 | -0.56% | 186,740 |
| Jan 28, 2026 | 55.20 | 55.20 | 53.30 | 53.60 | 53.60 | -1.83% | 133,571 |
| Jan 27, 2026 | 56.80 | 57.50 | 54.20 | 54.60 | 54.60 | -3.19% | 170,164 |
| Jan 26, 2026 | 55.90 | 57.10 | 55.10 | 56.40 | 56.40 | 2.36% | 219,979 |
| Jan 23, 2026 | 55.80 | 55.90 | 54.20 | 55.10 | 55.10 | - | 178,915 |
| Jan 22, 2026 | 55.60 | 57.50 | 55.00 | 55.10 | 55.10 | - | 247,328 |
| Jan 21, 2026 | 56.00 | 57.90 | 54.80 | 55.10 | 55.10 | -2.48% | 391,147 |
| Jan 20, 2026 | 55.60 | 58.20 | 55.60 | 56.50 | 56.50 | 1.80% | 483,595 |
| Jan 19, 2026 | 55.10 | 56.90 | 55.00 | 55.50 | 55.50 | -0.89% | 469,262 |
| Jan 16, 2026 | 62.90 | 62.90 | 56.00 | 56.00 | 56.00 | -2.10% | 3,249,727 |
| Jan 15, 2026 | 52.00 | 57.20 | 51.20 | 57.20 | 57.20 | 10.00% | 472,135 |
| Jan 14, 2026 | 52.00 | 52.80 | 52.00 | 52.00 | 52.00 | 0.78% | 60,795 |
| Jan 13, 2026 | 52.70 | 52.70 | 51.30 | 51.60 | 51.60 | -2.09% | 117,225 |
| Jan 12, 2026 | 50.90 | 52.90 | 50.10 | 52.70 | 52.70 | 3.54% | 232,083 |
| Jan 9, 2026 | 51.80 | 52.80 | 50.40 | 50.90 | 50.90 | 0.20% | 98,592 |
| Jan 8, 2026 | 50.70 | 53.00 | 50.70 | 50.80 | 50.80 | - | 218,748 |
| Jan 7, 2026 | 51.80 | 51.80 | 50.70 | 50.80 | 50.80 | -0.78% | 93,569 |
| Jan 6, 2026 | 51.40 | 51.80 | 50.50 | 51.20 | 51.20 | 0.99% | 74,234 |
| Jan 5, 2026 | 52.90 | 52.90 | 50.70 | 50.70 | 50.70 | -3.61% | 140,750 |
| Jan 2, 2026 | 52.90 | 53.90 | 52.20 | 52.60 | 52.60 | 1.94% | 151,457 |
| Dec 31, 2025 | 53.10 | 53.10 | 51.60 | 51.60 | 51.60 | -2.82% | 143,977 |
| Dec 30, 2025 | 54.50 | 55.80 | 52.10 | 53.10 | 53.10 | -0.93% | 263,719 |
| Dec 29, 2025 | 52.70 | 55.30 | 52.70 | 53.60 | 53.60 | 3.08% | 265,872 |
| Dec 26, 2025 | 54.10 | 54.20 | 51.60 | 52.00 | 52.00 | -1.14% | 158,417 |
| Dec 24, 2025 | 52.60 | 55.20 | 52.50 | 52.60 | 52.60 | 1.15% | 333,755 |
| Dec 23, 2025 | 51.70 | 54.50 | 51.40 | 52.00 | 52.00 | 1.36% | 357,067 |
| Dec 22, 2025 | 51.30 | 52.90 | 51.20 | 51.30 | 51.30 | 1.58% | 148,440 |
| Dec 19, 2025 | 51.20 | 51.30 | 50.20 | 50.50 | 50.50 | 0.60% | 68,770 |
| Dec 18, 2025 | 50.00 | 51.40 | 50.00 | 50.20 | 50.20 | -0.20% | 42,008 |
| Dec 17, 2025 | 52.00 | 52.00 | 50.30 | 50.30 | 50.30 | -2.14% | 58,506 |
| Dec 16, 2025 | 52.50 | 52.50 | 50.40 | 51.40 | 51.40 | -1.15% | 94,689 |
| Dec 15, 2025 | 51.00 | 53.90 | 51.00 | 52.00 | 52.00 | 1.96% | 255,648 |
| Dec 12, 2025 | 50.80 | 52.20 | 50.80 | 51.00 | 51.00 | 0.59% | 87,240 |
| Dec 11, 2025 | 51.30 | 51.40 | 50.60 | 50.70 | 50.70 | 1.00% | 59,220 |
| Dec 10, 2025 | 50.80 | 50.80 | 50.00 | 50.20 | 50.20 | -0.59% | 65,153 |
| Dec 9, 2025 | 50.50 | 51.50 | 50.30 | 50.50 | 50.50 | -0.20% | 25,251 |
| Dec 8, 2025 | 50.20 | 50.70 | 49.50 | 50.60 | 50.60 | -0.20% | 91,677 |
| Dec 5, 2025 | 52.40 | 52.40 | 50.70 | 50.70 | 50.70 | -1.17% | 52,644 |
| Dec 4, 2025 | 52.10 | 52.10 | 51.00 | 51.30 | 51.30 | 0.79% | 57,916 |
| Dec 3, 2025 | 50.40 | 51.40 | 50.40 | 50.90 | 50.90 | 0.79% | 99,960 |
| Dec 2, 2025 | 51.20 | 51.20 | 50.30 | 50.50 | 50.50 | -1.17% | 116,573 |
| Dec 1, 2025 | 52.40 | 52.40 | 50.70 | 51.10 | 51.10 | -0.97% | 119,738 |
| Nov 28, 2025 | 53.20 | 53.80 | 51.60 | 51.60 | 51.60 | -2.09% | 178,932 |
| Nov 27, 2025 | 59.50 | 59.50 | 52.70 | 52.70 | 52.70 | -2.59% | 1,235,540 |
| Nov 26, 2025 | 51.20 | 54.10 | 51.00 | 54.10 | 54.10 | 9.96% | 359,839 |
| Nov 25, 2025 | 48.00 | 49.80 | 48.00 | 49.20 | 49.20 | 3.14% | 141,406 |
| Nov 24, 2025 | 45.95 | 48.30 | 45.95 | 47.70 | 47.70 | 3.36% | 123,933 |