Ubright Optronics Corporation (TPEX:4933)
Taiwan
· Delayed Price · Currency is TWD 58.50
-0.90 (-1.52%)
At close: Dec 5, 2025
Ubright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 60.40 | 60.80 | 60.10 | 60.40 | 60.40 | 0.50% | 137,252 |
| Sep 30, 2025 | 59.10 | 60.10 | 59.00 | 60.10 | 60.10 | 1.69% | 133,854 |
| Sep 26, 2025 | 61.20 | 61.20 | 59.00 | 59.10 | 59.10 | -3.27% | 287,369 |
| Sep 25, 2025 | 60.30 | 61.90 | 60.30 | 61.10 | 61.10 | 1.33% | 221,380 |
| Sep 24, 2025 | 59.70 | 60.30 | 59.50 | 60.30 | 60.30 | 1.34% | 136,683 |
| Sep 23, 2025 | 59.40 | 59.90 | 59.30 | 59.50 | 59.50 | 0.85% | 102,292 |
| Sep 22, 2025 | 59.30 | 59.60 | 58.80 | 59.00 | 59.00 | -0.17% | 211,887 |
| Sep 19, 2025 | 59.60 | 60.10 | 59.10 | 59.10 | 59.10 | -0.84% | 223,188 |
| Sep 18, 2025 | 59.20 | 59.90 | 59.20 | 59.60 | 59.60 | 0.85% | 157,422 |
| Sep 17, 2025 | 59.50 | 59.60 | 59.00 | 59.10 | 59.10 | -0.84% | 148,174 |
| Sep 16, 2025 | 59.60 | 60.00 | 58.90 | 59.60 | 59.60 | -0.33% | 206,581 |
| Sep 15, 2025 | 60.30 | 60.70 | 59.80 | 59.80 | 59.80 | -0.83% | 254,968 |
| Sep 12, 2025 | 60.50 | 61.00 | 60.10 | 60.30 | 60.30 | 0.33% | 153,475 |
| Sep 11, 2025 | 61.90 | 62.00 | 60.10 | 60.10 | 60.10 | -2.91% | 502,576 |
| Sep 10, 2025 | 62.60 | 62.60 | 61.80 | 61.90 | 61.90 | -0.32% | 182,806 |
| Sep 9, 2025 | 63.40 | 63.70 | 61.80 | 62.10 | 62.10 | -2.97% | 536,937 |
| Sep 8, 2025 | 64.70 | 64.80 | 64.00 | 64.00 | 64.00 | -1.08% | 162,864 |
| Sep 5, 2025 | 65.40 | 65.40 | 64.60 | 64.70 | 64.70 | -0.61% | 214,808 |
| Sep 4, 2025 | 63.60 | 66.10 | 63.60 | 65.10 | 65.10 | 2.68% | 530,434 |
| Sep 3, 2025 | 62.50 | 63.50 | 62.50 | 63.40 | 63.40 | 1.44% | 184,635 |
| Sep 2, 2025 | 62.60 | 63.00 | 62.00 | 62.50 | 62.50 | - | 169,471 |
| Sep 1, 2025 | 63.60 | 64.10 | 62.50 | 62.50 | 62.50 | -1.57% | 219,793 |
| Aug 29, 2025 | 63.70 | 64.00 | 63.50 | 63.50 | 63.50 | - | 240,796 |
| Aug 28, 2025 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | 0.32% | 209,126 |
| Aug 27, 2025 | 62.90 | 63.50 | 62.90 | 63.30 | 63.30 | 1.12% | 171,877 |
| Aug 26, 2025 | 62.10 | 63.00 | 62.10 | 62.60 | 62.60 | 0.64% | 96,716 |
| Aug 25, 2025 | 61.90 | 62.40 | 61.90 | 62.20 | 62.20 | 1.14% | 151,610 |
| Aug 22, 2025 | 61.60 | 62.70 | 61.40 | 61.50 | 61.50 | -0.16% | 181,597 |
| Aug 21, 2025 | 61.50 | 62.20 | 61.50 | 61.60 | 61.60 | 0.82% | 134,479 |
| Aug 20, 2025 | 62.10 | 62.10 | 60.80 | 61.10 | 61.10 | -1.77% | 479,351 |
| Aug 19, 2025 | 63.40 | 63.40 | 62.10 | 62.20 | 62.20 | -1.89% | 493,706 |
| Aug 18, 2025 | 63.60 | 63.80 | 63.00 | 63.40 | 63.40 | 0.32% | 379,848 |
| Aug 15, 2025 | 64.00 | 64.40 | 63.20 | 63.20 | 63.20 | -1.25% | 453,171 |
| Aug 14, 2025 | 64.30 | 64.70 | 63.90 | 64.00 | 64.00 | -0.31% | 207,181 |
| Aug 13, 2025 | 64.50 | 65.20 | 63.70 | 64.20 | 64.20 | -0.31% | 324,909 |
| Aug 12, 2025 | 63.00 | 64.90 | 62.80 | 64.40 | 64.40 | 2.22% | 617,477 |
| Aug 11, 2025 | 62.70 | 63.80 | 62.30 | 63.00 | 63.00 | 0.48% | 594,115 |
| Aug 8, 2025 | 62.70 | 62.90 | 62.40 | 62.70 | 62.70 | 0.16% | 342,185 |
| Aug 7, 2025 | 62.50 | 63.70 | 62.50 | 62.60 | 62.60 | -0.32% | 340,288 |
| Aug 6, 2025 | 62.50 | 63.00 | 62.30 | 62.80 | 62.80 | - | 480,678 |
| Aug 5, 2025 | 62.90 | 63.10 | 62.50 | 62.80 | 62.80 | 0.32% | 382,636 |
| Aug 4, 2025 | 63.00 | 63.30 | 62.00 | 62.60 | 62.60 | -0.63% | 455,775 |
| Aug 1, 2025 | 61.80 | 63.70 | 61.00 | 63.00 | 63.00 | -0.32% | 1,281,652 |
| Jul 31, 2025 | 63.10 | 63.70 | 63.10 | 63.20 | 63.20 | -9.84% | 3,940,267 |
| Jul 30, 2025 | 70.80 | 71.00 | 70.10 | 70.10 | 70.10 | -0.71% | 516,024 |
| Jul 29, 2025 | 70.60 | 71.50 | 70.20 | 70.60 | 70.60 | -0.56% | 477,906 |
| Jul 28, 2025 | 70.80 | 71.50 | 70.30 | 71.00 | 71.00 | - | 382,710 |
| Jul 25, 2025 | 71.40 | 71.50 | 70.50 | 71.00 | 71.00 | -0.56% | 328,096 |
| Jul 24, 2025 | 71.00 | 71.60 | 70.20 | 71.40 | 71.40 | 0.56% | 363,721 |
| Jul 23, 2025 | 69.30 | 71.00 | 69.30 | 71.00 | 71.00 | 2.01% | 462,912 |
| Jul 22, 2025 | 71.80 | 72.10 | 69.50 | 69.60 | 69.60 | -10.31% | 1,712,115 |
| Jul 21, 2025 | 77.30 | 78.40 | 77.10 | 77.60 | 71.61 | 0.91% | 1,508,928 |
| Jul 18, 2025 | 77.00 | 77.50 | 76.60 | 76.90 | 70.96 | 0.13% | 928,358 |
| Jul 17, 2025 | 77.50 | 77.50 | 76.60 | 76.80 | 70.87 | -0.39% | 640,278 |
| Jul 16, 2025 | 77.30 | 78.50 | 77.10 | 77.10 | 71.15 | -0.13% | 854,046 |
| Jul 15, 2025 | 76.90 | 77.70 | 76.90 | 77.20 | 71.24 | 0.13% | 331,816 |