Ubright Optronics Corporation 4933
TPEX · Taiwan · Producer Manufacturing
TWD 53.90-0.30 (-0.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 54.00 | -0.37% | TWD 54.20 | TWD 54.60 | TWD 54.00 | 15.27K |
| 2026-10-01 | TWD 54.20 | -0.37% | TWD 54.20 | TWD 54.80 | TWD 54.10 | 51.00K |
| 2026-09-30 | TWD 54.40 | +1.87% | TWD 53.50 | TWD 54.50 | TWD 53.20 | 63.29K |
| 2026-09-29 | TWD 53.40 | +0.19% | TWD 54.30 | TWD 54.30 | TWD 53.30 | 15.10K |
| 2026-09-24 | TWD 53.30 | +0.38% | TWD 53.30 | TWD 53.40 | TWD 52.70 | 31.00K |
| 2026-09-23 | TWD 53.10 | 0.00% | TWD 52.70 | TWD 53.70 | TWD 52.50 | 40.00K |
| 2026-09-22 | TWD 53.10 | +0.76% | TWD 52.40 | TWD 53.50 | TWD 52.30 | 105.08K |
| 2026-09-21 | TWD 52.70 | +1.35% | TWD 52.70 | TWD 53.00 | TWD 51.90 | 101.00K |
| 2026-09-18 | TWD 52.00 | +1.36% | TWD 52.30 | TWD 52.40 | TWD 51.50 | 50.18K |
| 2026-09-17 | TWD 51.30 | +0.20% | TWD 51.20 | TWD 51.70 | TWD 50.90 | 47.30K |
| 2026-09-16 | TWD 51.20 | 0.00% | TWD 50.90 | TWD 51.50 | TWD 50.90 | 41.00K |
| 2026-09-15 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.50 | TWD 50.80 | 26.10K |
| 2026-09-14 | TWD 51.20 | +0.20% | TWD 51.10 | TWD 51.70 | TWD 50.70 | 47.00K |
| 2026-09-11 | TWD 51.10 | -1.35% | TWD 50.90 | TWD 51.70 | TWD 50.90 | 68.01K |
| 2026-09-10 | TWD 51.80 | +0.19% | TWD 51.60 | TWD 52.20 | TWD 51.60 | 60.63K |
| 2026-09-09 | TWD 51.70 | -3.18% | TWD 51.70 | TWD 52.40 | TWD 51.10 | 186.08K |
| 2026-09-08 | TWD 53.40 | -0.56% | TWD 55.00 | TWD 55.10 | TWD 53.30 | 64.02K |
| 2026-09-07 | TWD 53.70 | -0.56% | TWD 54.00 | TWD 54.00 | TWD 53.50 | 49.02K |
| 2026-09-04 | TWD 54.00 | -0.74% | TWD 54.50 | TWD 54.50 | TWD 53.70 | 37.19K |
| 2026-09-03 | TWD 54.40 | -0.73% | TWD 54.80 | TWD 55.10 | TWD 54.30 | 53.00K |
| 2026-09-02 | TWD 54.80 | -0.54% | TWD 54.60 | TWD 54.80 | TWD 54.50 | 29.32K |
| 2026-09-01 | TWD 55.10 | +0.18% | TWD 55.40 | TWD 55.80 | TWD 55.10 | 48.00K |
| 2026-08-31 | TWD 55.00 | -0.18% | TWD 54.30 | TWD 55.70 | TWD 54.20 | 66.00K |
| 2026-08-28 | TWD 55.10 | +0.18% | TWD 55.00 | TWD 55.10 | TWD 54.40 | 70.00K |
| 2026-08-27 | TWD 55.00 | -0.18% | TWD 55.30 | TWD 55.40 | TWD 54.90 | 83.00K |
| 2026-08-26 | TWD 55.10 | +2.99% | TWD 54.00 | TWD 55.50 | TWD 54.00 | 122.00K |
| 2026-08-25 | TWD 53.50 | -0.93% | TWD 53.80 | TWD 53.80 | TWD 53.00 | 60.03K |
| 2026-08-24 | TWD 54.00 | -0.37% | TWD 53.50 | TWD 54.30 | TWD 53.50 | 44.00K |
| 2026-08-21 | TWD 54.20 | +0.56% | TWD 53.50 | TWD 54.20 | TWD 53.30 | 64.00K |
| 2026-08-20 | TWD 53.90 | +1.70% | TWD 53.10 | TWD 53.90 | TWD 53.10 | 25.00K |
| 2026-08-19 | TWD 53.00 | +0.19% | TWD 52.90 | TWD 53.00 | TWD 52.30 | 39.57K |
| 2026-08-18 | TWD 52.90 | -1.31% | TWD 53.50 | TWD 53.80 | TWD 52.80 | 54.00K |
| 2026-08-17 | TWD 53.60 | -2.55% | TWD 54.90 | TWD 54.90 | TWD 53.60 | 69.02K |
| 2026-08-14 | TWD 55.00 | -0.90% | TWD 54.80 | TWD 55.40 | TWD 54.60 | 79.00K |
| 2026-08-13 | TWD 55.50 | +0.18% | TWD 55.80 | TWD 55.80 | TWD 55.10 | 99.06K |
| 2026-08-12 | TWD 55.40 | 0.00% | TWD 55.10 | TWD 55.90 | TWD 54.90 | 66.00K |
| 2026-08-11 | TWD 55.40 | +0.54% | TWD 54.20 | TWD 55.40 | TWD 54.20 | 51.00K |
| 2026-08-10 | TWD 55.10 | +0.18% | TWD 54.00 | TWD 55.40 | TWD 53.00 | 199.06K |
| 2026-08-07 | TWD 55.00 | -3.17% | TWD 56.40 | TWD 56.60 | TWD 54.10 | 269.00K |
| 2026-08-06 | TWD 56.80 | -0.70% | TWD 56.80 | TWD 57.20 | TWD 56.30 | 69.00K |
| 2026-08-05 | TWD 57.20 | +1.96% | TWD 56.20 | TWD 57.90 | TWD 56.20 | 120.00K |
| 2026-08-04 | TWD 56.10 | -0.71% | TWD 56.50 | TWD 57.20 | TWD 56.10 | 63.00K |
| 2026-08-03 | TWD 56.50 | +4.24% | TWD 53.30 | TWD 56.60 | TWD 53.30 | 80.04K |
| 2026-07-31 | TWD 54.20 | +3.83% | TWD 53.60 | TWD 54.70 | TWD 53.60 | 83.00K |
| 2026-07-30 | TWD 52.20 | +0.97% | TWD 50.80 | TWD 53.30 | TWD 50.80 | 147.00K |
| 2026-07-29 | TWD 51.70 | -3.36% | TWD 53.60 | TWD 53.90 | TWD 50.70 | 186.02K |
| 2026-07-28 | TWD 53.50 | -3.95% | TWD 55.40 | TWD 55.40 | TWD 53.50 | 167.01K |
| 2026-07-27 | TWD 55.70 | -1.42% | TWD 56.10 | TWD 56.50 | TWD 55.10 | 118.00K |
| 2026-07-24 | TWD 56.50 | +0.71% | TWD 56.10 | TWD 56.80 | TWD 56.00 | 42.00K |
| 2026-07-23 | TWD 56.10 | -3.77% | TWD 56.80 | TWD 56.80 | TWD 55.70 | 104.00K |
| 2026-07-22 | TWD 58.30 | +0.52% | TWD 58.00 | TWD 59.30 | TWD 58.00 | 162.60K |
| 2026-07-21 | TWD 58.00 | +2.29% | TWD 57.70 | TWD 58.50 | TWD 57.50 | 53.08K |
| 2026-07-20 | TWD 56.70 | -0.53% | TWD 57.20 | TWD 57.30 | TWD 55.70 | 99.10K |
| 2026-07-17 | TWD 57.00 | -4.52% | TWD 58.10 | TWD 59.00 | TWD 57.00 | 291.38K |
| 2026-07-16 | TWD 59.70 | -1.97% | TWD 60.90 | TWD 60.90 | TWD 59.70 | 121.02K |
| 2026-07-15 | TWD 60.90 | +1.50% | TWD 60.00 | TWD 60.90 | TWD 60.00 | 80.02K |
| 2026-07-14 | TWD 60.00 | -2.60% | TWD 61.40 | TWD 61.40 | TWD 58.40 | 449.05K |
| 2026-07-13 | TWD 61.60 | -1.60% | TWD 62.10 | TWD 63.00 | TWD 61.00 | 246.00K |
| 2026-07-10 | TWD 62.60 | 0.00% | TWD 62.60 | TWD 62.60 | TWD 62.60 | 0 |
| 2026-07-09 | TWD 62.60 | -3.99% | TWD 64.50 | TWD 64.50 | TWD 62.10 | 406.07K |
| 2026-07-08 | TWD 65.20 | -1.51% | TWD 66.30 | TWD 66.40 | TWD 64.90 | 170.02K |
| 2026-07-07 | TWD 66.20 | -3.50% | TWD 68.80 | TWD 68.80 | TWD 66.10 | 228.01K |
| 2026-07-06 | TWD 68.60 | +0.29% | TWD 68.60 | TWD 69.30 | TWD 67.80 | 130.19K |
| 2026-07-03 | TWD 68.40 | +1.94% | TWD 67.50 | TWD 68.80 | TWD 67.40 | 213.00K |
| 2026-07-02 | TWD 67.10 | +0.60% | TWD 66.70 | TWD 67.10 | TWD 66.40 | 66.02K |
| 2026-07-01 | TWD 66.70 | -0.30% | TWD 67.40 | TWD 67.50 | TWD 66.10 | 125.03K |
| 2026-06-30 | TWD 66.90 | +2.14% | TWD 65.70 | TWD 66.90 | TWD 65.60 | 305.01K |
| 2026-06-29 | TWD 65.50 | 0.00% | TWD 65.90 | TWD 66.50 | TWD 64.70 | 289.50K |
| 2026-06-26 | TWD 65.50 | -2.09% | TWD 66.70 | TWD 66.80 | TWD 65.30 | 313.03K |
| 2026-06-25 | TWD 66.90 | -0.74% | TWD 67.60 | TWD 67.90 | TWD 66.90 | 215.00K |
| 2026-06-24 | TWD 67.40 | -0.15% | TWD 66.50 | TWD 67.40 | TWD 66.50 | 135.30K |
| 2026-06-23 | TWD 67.50 | -1.32% | TWD 68.80 | TWD 68.90 | TWD 66.60 | 271.02K |
| 2026-06-22 | TWD 68.40 | +1.48% | TWD 68.00 | TWD 69.40 | TWD 67.50 | 441.03K |
| 2026-06-18 | TWD 67.40 | -0.88% | TWD 68.00 | TWD 68.30 | TWD 66.90 | 303.07K |
| 2026-06-17 | TWD 68.00 | +1.19% | TWD 67.30 | TWD 68.00 | TWD 65.80 | 330.50K |
| 2026-06-16 | TWD 67.20 | -5.75% | TWD 70.70 | TWD 70.80 | TWD 67.20 | 797.05K |
| 2026-06-15 | TWD 71.30 | +5.63% | TWD 68.70 | TWD 73.30 | TWD 67.80 | 1.26M |
| 2026-06-12 | TWD 67.50 | +2.58% | TWD 67.30 | TWD 68.10 | TWD 67.00 | 281.00K |
| 2026-06-11 | TWD 65.80 | -1.20% | TWD 66.00 | TWD 67.10 | TWD 64.40 | 317.08K |
| 2026-06-10 | TWD 66.60 | -4.31% | TWD 69.40 | TWD 70.10 | TWD 65.90 | 515.01K |
| 2026-06-09 | TWD 69.60 | +1.16% | TWD 69.30 | TWD 69.90 | TWD 68.50 | 524.01K |
| 2026-06-08 | TWD 68.80 | -6.90% | TWD 67.10 | TWD 69.80 | TWD 67.10 | 493.22K |
| 2026-06-05 | TWD 73.90 | -2.25% | TWD 75.40 | TWD 75.90 | TWD 73.00 | 565.23K |
| 2026-06-04 | TWD 75.60 | -2.95% | TWD 78.50 | TWD 79.40 | TWD 75.60 | 672.06K |
| 2026-06-03 | TWD 77.90 | 0.00% | TWD 78.50 | TWD 81.20 | TWD 77.50 | 1.42M |
| 2026-06-02 | TWD 77.90 | +1.96% | TWD 76.40 | TWD 78.00 | TWD 75.00 | 850.03K |
| 2026-06-01 | TWD 76.40 | -1.16% | TWD 78.00 | TWD 78.60 | TWD 75.80 | 1.13M |
| 2026-05-29 | TWD 77.30 | +3.76% | TWD 75.80 | TWD 77.90 | TWD 75.00 | 1.29M |
| 2026-05-28 | TWD 74.50 | -0.27% | TWD 75.60 | TWD 77.20 | TWD 73.70 | 994.06K |
| 2026-05-27 | TWD 74.70 | +1.22% | TWD 73.90 | TWD 76.60 | TWD 73.90 | 1.04M |