Ubright Optronics Corporation (TPEX:4933)
Taiwan
· Delayed Price · Currency is TWD 59.50
-1.20 (-1.98%)
Mar 9, 2026, 1:30 PM CST
Ubright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.00 | 59.50 | 57.00 | 59.50 | 59.50 | -1.98% | 291,010 |
| Mar 6, 2026 | 59.40 | 60.70 | 59.30 | 60.70 | 60.70 | 1.85% | 269,280 |
| Mar 5, 2026 | 58.00 | 60.40 | 58.00 | 59.60 | 59.60 | 4.56% | 173,090 |
| Mar 4, 2026 | 58.60 | 58.60 | 56.60 | 57.00 | 57.00 | -2.90% | 175,882 |
| Mar 3, 2026 | 60.00 | 60.00 | 56.50 | 58.70 | 58.70 | -1.84% | 308,951 |
| Mar 2, 2026 | 58.40 | 60.00 | 57.80 | 59.80 | 59.80 | 0.50% | 122,192 |
| Feb 26, 2026 | 59.30 | 59.70 | 59.30 | 59.50 | 59.50 | 0.34% | 99,604 |
| Feb 25, 2026 | 59.00 | 59.50 | 58.80 | 59.30 | 59.30 | 0.85% | 141,346 |
| Feb 24, 2026 | 58.00 | 59.20 | 58.00 | 58.80 | 58.80 | - | 90,470 |
| Feb 23, 2026 | 57.50 | 59.00 | 57.50 | 58.80 | 58.80 | 1.38% | 164,550 |
| Feb 11, 2026 | 57.90 | 58.50 | 57.80 | 58.00 | 58.00 | 0.17% | 78,366 |
| Feb 10, 2026 | 57.70 | 58.20 | 57.60 | 57.90 | 57.90 | 1.40% | 106,745 |
| Feb 9, 2026 | 57.00 | 57.60 | 56.70 | 57.10 | 57.10 | 1.60% | 112,450 |
| Feb 6, 2026 | 55.50 | 56.40 | 54.80 | 56.20 | 56.20 | -0.35% | 120,008 |
| Feb 5, 2026 | 56.90 | 57.30 | 56.40 | 56.40 | 56.40 | -0.18% | 56,517 |
| Feb 4, 2026 | 56.10 | 56.80 | 56.00 | 56.50 | 56.50 | 0.89% | 95,223 |
| Feb 3, 2026 | 56.00 | 56.70 | 55.50 | 56.00 | 56.00 | 1.27% | 64,564 |
| Feb 2, 2026 | 55.60 | 55.70 | 54.70 | 55.30 | 55.30 | -1.60% | 183,481 |
| Jan 30, 2026 | 57.30 | 57.30 | 56.00 | 56.20 | 56.20 | -1.92% | 217,884 |
| Jan 29, 2026 | 58.10 | 58.10 | 56.60 | 57.30 | 57.30 | -1.21% | 189,825 |
| Jan 28, 2026 | 59.30 | 59.30 | 57.80 | 58.00 | 58.00 | -1.86% | 245,654 |
| Jan 27, 2026 | 59.20 | 59.80 | 58.90 | 59.10 | 59.10 | 0.51% | 101,243 |
| Jan 26, 2026 | 58.70 | 59.40 | 58.50 | 58.80 | 58.80 | -0.68% | 392,473 |
| Jan 23, 2026 | 59.00 | 59.50 | 58.60 | 59.20 | 59.20 | 0.85% | 93,832 |
| Jan 22, 2026 | 58.70 | 59.20 | 58.50 | 58.70 | 58.70 | 0.34% | 142,619 |
| Jan 21, 2026 | 58.90 | 59.00 | 58.40 | 58.50 | 58.50 | -1.02% | 104,026 |
| Jan 20, 2026 | 59.40 | 59.60 | 59.00 | 59.10 | 59.10 | -0.67% | 162,813 |
| Jan 19, 2026 | 58.30 | 59.70 | 58.30 | 59.50 | 59.50 | 1.88% | 253,946 |
| Jan 16, 2026 | 58.80 | 58.80 | 58.10 | 58.40 | 58.40 | - | 80,946 |
| Jan 15, 2026 | 59.00 | 59.00 | 58.10 | 58.40 | 58.40 | -0.85% | 170,053 |
| Jan 14, 2026 | 58.20 | 59.20 | 58.20 | 58.90 | 58.90 | 1.38% | 121,504 |
| Jan 13, 2026 | 58.90 | 58.90 | 58.00 | 58.10 | 58.10 | -1.19% | 144,547 |
| Jan 12, 2026 | 58.80 | 59.10 | 58.30 | 58.80 | 58.80 | 0.68% | 129,958 |
| Jan 9, 2026 | 59.40 | 59.40 | 58.40 | 58.40 | 58.40 | -1.68% | 75,620 |
| Jan 8, 2026 | 60.00 | 60.40 | 58.90 | 59.40 | 59.40 | -0.17% | 123,729 |
| Jan 7, 2026 | 59.50 | 59.50 | 58.80 | 59.50 | 59.50 | 1.02% | 173,503 |
| Jan 6, 2026 | 58.10 | 59.10 | 58.00 | 58.90 | 58.90 | 1.90% | 215,194 |
| Jan 5, 2026 | 59.60 | 59.70 | 57.80 | 57.80 | 57.80 | -2.03% | 173,505 |
| Jan 2, 2026 | 59.60 | 59.60 | 58.00 | 59.00 | 59.00 | 0.17% | 91,018 |
| Dec 31, 2025 | 58.90 | 59.50 | 58.60 | 58.90 | 58.90 | - | 136,217 |
| Dec 30, 2025 | 58.70 | 59.20 | 58.70 | 58.90 | 58.90 | -0.17% | 52,047 |
| Dec 29, 2025 | 58.90 | 59.60 | 58.90 | 59.00 | 59.00 | 0.17% | 84,025 |
| Dec 26, 2025 | 58.60 | 60.00 | 58.60 | 58.90 | 58.90 | 0.51% | 90,096 |
| Dec 24, 2025 | 58.00 | 59.20 | 58.00 | 58.60 | 58.60 | -0.68% | 127,058 |
| Dec 23, 2025 | 58.70 | 59.30 | 58.70 | 59.00 | 59.00 | -0.17% | 53,097 |
| Dec 22, 2025 | 59.20 | 59.20 | 58.80 | 59.10 | 59.10 | 1.03% | 57,514 |
| Dec 19, 2025 | 58.70 | 58.70 | 57.50 | 58.50 | 58.50 | 0.52% | 86,249 |
| Dec 18, 2025 | 59.80 | 59.80 | 58.20 | 58.20 | 58.20 | -0.85% | 65,996 |
| Dec 17, 2025 | 58.90 | 59.10 | 58.50 | 58.70 | 58.70 | 0.51% | 64,809 |
| Dec 16, 2025 | 58.60 | 59.00 | 58.30 | 58.40 | 58.40 | -0.34% | 69,107 |
| Dec 15, 2025 | 58.30 | 59.00 | 58.20 | 58.60 | 58.60 | 0.17% | 46,508 |
| Dec 12, 2025 | 58.40 | 59.00 | 58.20 | 58.50 | 58.50 | -0.17% | 75,694 |
| Dec 11, 2025 | 59.00 | 59.40 | 58.30 | 58.60 | 58.60 | 0.86% | 69,690 |
| Dec 10, 2025 | 58.10 | 58.90 | 58.00 | 58.10 | 58.10 | 0.17% | 140,617 |
| Dec 9, 2025 | 58.10 | 58.40 | 58.00 | 58.00 | 58.00 | -0.17% | 120,344 |
| Dec 8, 2025 | 58.50 | 58.60 | 57.90 | 58.10 | 58.10 | -0.68% | 130,961 |
| Dec 5, 2025 | 59.60 | 59.60 | 58.50 | 58.50 | 58.50 | -1.52% | 186,033 |
| Dec 4, 2025 | 59.90 | 60.60 | 59.20 | 59.40 | 59.40 | -0.83% | 141,930 |
| Dec 3, 2025 | 60.00 | 60.70 | 59.50 | 59.90 | 59.90 | 0.34% | 76,101 |
| Dec 2, 2025 | 60.10 | 60.30 | 59.70 | 59.70 | 59.70 | -0.67% | 118,663 |
| Dec 1, 2025 | 60.40 | 60.90 | 60.10 | 60.10 | 60.10 | -0.99% | 89,602 |
| Nov 28, 2025 | 61.30 | 61.30 | 60.50 | 60.70 | 60.70 | -0.33% | 91,037 |
| Nov 27, 2025 | 60.80 | 61.30 | 60.10 | 60.90 | 60.90 | 0.66% | 113,181 |
| Nov 26, 2025 | 59.80 | 60.50 | 59.60 | 60.50 | 60.50 | 2.54% | 255,049 |
| Nov 25, 2025 | 58.90 | 59.40 | 58.80 | 59.00 | 59.00 | 0.68% | 70,513 |
| Nov 24, 2025 | 58.50 | 58.70 | 58.40 | 58.60 | 58.60 | 0.86% | 48,305 |
| Nov 21, 2025 | 57.90 | 58.60 | 57.70 | 58.10 | 58.10 | -0.68% | 140,550 |
| Nov 20, 2025 | 57.20 | 58.50 | 57.20 | 58.50 | 58.50 | 3.54% | 175,417 |
| Nov 19, 2025 | 57.60 | 57.90 | 56.50 | 56.50 | 56.50 | -1.74% | 311,686 |
| Nov 18, 2025 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | -0.17% | 273,084 |
| Nov 17, 2025 | 58.70 | 58.70 | 57.50 | 57.60 | 57.60 | -2.04% | 261,031 |
| Nov 14, 2025 | 58.90 | 59.50 | 58.70 | 58.80 | 58.80 | -1.51% | 128,167 |
| Nov 13, 2025 | 58.90 | 59.80 | 58.80 | 59.70 | 59.70 | 1.53% | 219,894 |
| Nov 12, 2025 | 57.70 | 58.80 | 57.70 | 58.80 | 58.80 | 1.38% | 92,923 |
| Nov 11, 2025 | 57.60 | 58.20 | 57.50 | 58.00 | 58.00 | -0.34% | 162,314 |
| Nov 10, 2025 | 59.20 | 59.20 | 58.10 | 58.20 | 58.20 | -5.21% | 520,911 |
| Nov 7, 2025 | 61.70 | 62.00 | 61.30 | 61.40 | 61.40 | -1.29% | 188,937 |
| Nov 6, 2025 | 62.70 | 63.40 | 61.70 | 62.20 | 62.20 | 0.16% | 365,409 |
| Nov 5, 2025 | 63.40 | 63.50 | 61.90 | 62.10 | 62.10 | -3.72% | 1,164,012 |
| Nov 4, 2025 | 64.00 | 65.00 | 63.30 | 64.50 | 64.50 | 0.78% | 457,527 |
| Nov 3, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | 0.95% | 235,345 |
| Oct 31, 2025 | 63.20 | 63.70 | 63.00 | 63.40 | 63.40 | 0.48% | 124,646 |
| Oct 30, 2025 | 63.40 | 64.40 | 62.90 | 63.10 | 63.10 | -0.32% | 209,950 |
| Oct 29, 2025 | 62.80 | 63.40 | 62.60 | 63.30 | 63.30 | 1.44% | 153,961 |
| Oct 28, 2025 | 62.70 | 63.00 | 62.30 | 62.40 | 62.40 | -0.48% | 124,169 |
| Oct 27, 2025 | 63.00 | 63.10 | 62.30 | 62.70 | 62.70 | 0.80% | 111,039 |
| Oct 23, 2025 | 62.10 | 62.90 | 62.10 | 62.20 | 62.20 | -0.64% | 146,782 |
| Oct 22, 2025 | 61.80 | 62.60 | 61.60 | 62.60 | 62.60 | 1.79% | 203,951 |
| Oct 21, 2025 | 61.20 | 61.70 | 61.20 | 61.50 | 61.50 | 0.99% | 151,244 |
| Oct 20, 2025 | 61.10 | 61.30 | 60.80 | 60.90 | 60.90 | -0.49% | 81,827 |
| Oct 17, 2025 | 61.30 | 62.00 | 61.10 | 61.20 | 61.20 | 0.33% | 159,774 |
| Oct 16, 2025 | 60.80 | 61.30 | 60.40 | 61.00 | 61.00 | 1.16% | 162,483 |
| Oct 15, 2025 | 59.50 | 60.50 | 59.40 | 60.30 | 60.30 | 1.69% | 113,527 |
| Oct 14, 2025 | 59.70 | 60.70 | 59.20 | 59.30 | 59.30 | -0.17% | 169,311 |
| Oct 13, 2025 | 58.40 | 59.70 | 57.30 | 59.40 | 59.40 | -1.66% | 203,950 |
| Oct 9, 2025 | 59.80 | 60.90 | 59.80 | 60.40 | 60.40 | 1.51% | 190,655 |
| Oct 8, 2025 | 59.50 | 59.80 | 59.40 | 59.50 | 59.50 | -0.83% | 95,468 |
| Oct 7, 2025 | 59.30 | 60.20 | 59.30 | 60.00 | 60.00 | 0.67% | 89,719 |
| Oct 3, 2025 | 60.60 | 60.60 | 59.50 | 59.60 | 59.60 | -0.67% | 68,390 |
| Oct 2, 2025 | 60.50 | 60.60 | 60.00 | 60.00 | 60.00 | -0.66% | 108,940 |