Ubright Optronics Corporation (TPEX:4933)
Taiwan
· Delayed Price · Currency is TWD 77.60
+5.10 (7.03%)
Apr 29, 2026, 10:00 AM CST
Ubright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.70 | 72.50 | 66.80 | 72.50 | 72.50 | 2.69% | 1,952,741 |
| Apr 27, 2026 | 74.00 | 74.00 | 70.20 | 70.60 | 70.60 | 4.59% | 3,801,350 |
| Apr 24, 2026 | 63.60 | 68.40 | 62.60 | 67.50 | 67.50 | 7.48% | 2,736,248 |
| Apr 23, 2026 | 61.80 | 63.00 | 60.00 | 62.80 | 62.80 | 2.28% | 704,665 |
| Apr 22, 2026 | 60.80 | 61.50 | 60.50 | 61.40 | 61.40 | 1.32% | 419,851 |
| Apr 21, 2026 | 60.50 | 61.10 | 60.30 | 60.60 | 60.60 | 0.17% | 159,996 |
| Apr 20, 2026 | 61.00 | 61.00 | 60.30 | 60.50 | 60.50 | 0.17% | 181,776 |
| Apr 17, 2026 | 60.30 | 60.50 | 60.00 | 60.40 | 60.40 | 0.50% | 91,473 |
| Apr 16, 2026 | 59.90 | 60.30 | 59.40 | 60.10 | 60.10 | 1.18% | 137,568 |
| Apr 15, 2026 | 60.40 | 60.80 | 59.20 | 59.40 | 59.40 | -1.33% | 208,695 |
| Apr 14, 2026 | 60.80 | 61.20 | 60.00 | 60.20 | 60.20 | -0.82% | 327,965 |
| Apr 13, 2026 | 60.40 | 61.50 | 60.40 | 60.70 | 60.70 | 0.50% | 134,288 |
| Apr 10, 2026 | 59.80 | 61.00 | 59.80 | 60.40 | 60.40 | 2.03% | 320,242 |
| Apr 9, 2026 | 58.50 | 59.50 | 58.50 | 59.20 | 59.20 | 2.25% | 281,531 |
| Apr 8, 2026 | 58.00 | 58.80 | 57.60 | 57.90 | 57.90 | 1.58% | 182,087 |
| Apr 7, 2026 | 56.70 | 58.00 | 56.70 | 57.00 | 57.00 | 0.53% | 125,180 |
| Apr 2, 2026 | 57.70 | 58.50 | 56.50 | 56.70 | 56.70 | -1.73% | 198,483 |
| Apr 1, 2026 | 57.70 | 58.70 | 57.10 | 57.70 | 57.70 | 1.76% | 192,063 |
| Mar 31, 2026 | 57.00 | 58.10 | 56.60 | 56.70 | 56.70 | -1.39% | 144,456 |
| Mar 30, 2026 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | -1.20% | 121,097 |
| Mar 27, 2026 | 58.40 | 58.40 | 57.30 | 58.20 | 58.20 | 0.17% | 109,460 |
| Mar 26, 2026 | 58.10 | 58.70 | 57.80 | 58.10 | 58.10 | 0.17% | 102,517 |
| Mar 25, 2026 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | 0.35% | 131,626 |
| Mar 24, 2026 | 59.40 | 59.40 | 57.70 | 57.80 | 57.80 | -0.86% | 145,866 |
| Mar 23, 2026 | 59.00 | 59.00 | 58.30 | 58.30 | 58.30 | -3.64% | 292,092 |
| Mar 20, 2026 | 61.50 | 61.60 | 60.40 | 60.50 | 60.50 | -0.82% | 277,961 |
| Mar 19, 2026 | 62.50 | 62.70 | 60.80 | 61.00 | 61.00 | -3.79% | 537,101 |
| Mar 18, 2026 | 60.00 | 63.60 | 59.50 | 63.40 | 63.40 | 5.67% | 2,298,065 |
| Mar 17, 2026 | 61.50 | 62.30 | 59.50 | 60.00 | 60.00 | -1.32% | 1,749,716 |
| Mar 16, 2026 | 55.30 | 60.80 | 55.10 | 60.80 | 60.80 | 9.95% | 765,914 |
| Mar 13, 2026 | 55.30 | 56.20 | 54.40 | 55.30 | 55.30 | - | 267,559 |
| Mar 12, 2026 | 54.90 | 55.50 | 54.80 | 55.30 | 55.30 | 0.36% | 85,302 |
| Mar 11, 2026 | 54.90 | 55.40 | 54.60 | 55.10 | 55.10 | 0.55% | 178,843 |
| Mar 10, 2026 | 56.60 | 56.60 | 54.50 | 54.80 | 54.80 | -7.90% | 796,455 |
| 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 |