Ubiqconn Technology, Inc. 6928
TWSE · Taiwan · Distribution Services
TWD 45.85-0.65 (-1.40%)
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 45.85 | -1.40% | TWD 46.10 | TWD 46.10 | TWD 45.80 | 38.23K |
| 2026-10-01 | TWD 46.50 | +1.09% | TWD 46.00 | TWD 46.50 | TWD 45.70 | 57.07K |
| 2026-09-30 | TWD 46.00 | +1.10% | TWD 46.50 | TWD 46.50 | TWD 45.10 | 38.01K |
| 2026-09-29 | TWD 45.50 | +0.22% | TWD 45.50 | TWD 46.30 | TWD 45.45 | 29.03K |
| 2026-09-24 | TWD 45.40 | -1.30% | TWD 45.10 | TWD 45.90 | TWD 45.05 | 31.06K |
| 2026-09-23 | TWD 46.00 | 0.00% | TWD 46.50 | TWD 47.20 | TWD 46.00 | 16.02K |
| 2026-09-22 | TWD 46.00 | -2.54% | TWD 47.35 | TWD 47.35 | TWD 46.00 | 41.08K |
| 2026-09-21 | TWD 47.20 | +0.11% | TWD 46.80 | TWD 47.45 | TWD 46.70 | 35.00K |
| 2026-09-18 | TWD 47.15 | +0.53% | TWD 46.90 | TWD 47.30 | TWD 46.50 | 27.05K |
| 2026-09-17 | TWD 46.90 | +0.43% | TWD 46.70 | TWD 47.10 | TWD 45.50 | 47.03K |
| 2026-09-16 | TWD 46.70 | +2.64% | TWD 45.60 | TWD 47.50 | TWD 45.50 | 49.02K |
| 2026-09-15 | TWD 45.50 | -3.19% | TWD 46.05 | TWD 46.05 | TWD 44.60 | 50.58K |
| 2026-09-14 | TWD 47.00 | +2.06% | TWD 48.00 | TWD 48.00 | TWD 46.05 | 41.00K |
| 2026-09-11 | TWD 46.05 | -3.76% | TWD 47.50 | TWD 47.65 | TWD 45.70 | 75.00K |
| 2026-09-10 | TWD 47.85 | -0.93% | TWD 46.90 | TWD 47.95 | TWD 46.90 | 30.00K |
| 2026-09-09 | TWD 48.30 | +0.62% | TWD 48.00 | TWD 48.80 | TWD 47.70 | 19.00K |
| 2026-09-08 | TWD 48.00 | +0.21% | TWD 47.90 | TWD 48.75 | TWD 47.75 | 45.00K |
| 2026-09-07 | TWD 47.90 | -1.24% | TWD 48.80 | TWD 48.80 | TWD 47.85 | 100.01K |
| 2026-09-04 | TWD 48.50 | +1.15% | TWD 47.95 | TWD 48.60 | TWD 47.30 | 72.00K |
| 2026-09-03 | TWD 47.95 | -0.93% | TWD 48.80 | TWD 48.80 | TWD 47.95 | 40.00K |
| 2026-09-02 | TWD 48.40 | +1.15% | TWD 48.05 | TWD 48.70 | TWD 47.90 | 36.00K |
| 2026-09-01 | TWD 47.85 | +0.10% | TWD 47.90 | TWD 48.20 | TWD 47.70 | 58.18K |
| 2026-08-31 | TWD 47.80 | +0.42% | TWD 47.65 | TWD 48.00 | TWD 47.35 | 48.00K |
| 2026-08-28 | TWD 47.60 | -1.86% | TWD 49.65 | TWD 49.75 | TWD 47.60 | 97.04K |
| 2026-08-27 | TWD 48.50 | +1.04% | TWD 48.85 | TWD 50.40 | TWD 48.35 | 145.00K |
| 2026-08-26 | TWD 48.00 | +2.02% | TWD 48.05 | TWD 48.10 | TWD 47.25 | 36.00K |
| 2026-08-25 | TWD 47.05 | -1.47% | TWD 47.75 | TWD 47.75 | TWD 46.85 | 56.05K |
| 2026-08-24 | TWD 47.75 | +0.42% | TWD 47.55 | TWD 48.15 | TWD 47.55 | 32.00K |
| 2026-08-21 | TWD 47.55 | -0.94% | TWD 48.05 | TWD 48.05 | TWD 46.95 | 65.01K |
| 2026-08-20 | TWD 48.00 | +1.05% | TWD 48.00 | TWD 48.90 | TWD 47.55 | 61.00K |
| 2026-08-19 | TWD 47.50 | -1.04% | TWD 48.95 | TWD 48.95 | TWD 47.30 | 48.03K |
| 2026-08-18 | TWD 48.00 | -1.84% | TWD 49.30 | TWD 49.35 | TWD 48.00 | 105.08K |
| 2026-08-17 | TWD 48.90 | -3.74% | TWD 52.00 | TWD 53.00 | TWD 48.90 | 303.00K |
| 2026-08-14 | TWD 50.80 | +3.04% | TWD 48.80 | TWD 52.30 | TWD 48.20 | 445.50K |
| 2026-08-13 | TWD 49.30 | +1.86% | TWD 48.90 | TWD 49.35 | TWD 48.20 | 74.00K |
| 2026-08-12 | TWD 48.40 | -0.21% | TWD 48.60 | TWD 49.25 | TWD 48.10 | 56.10K |
| 2026-08-11 | TWD 48.50 | +0.62% | TWD 49.00 | TWD 49.00 | TWD 47.55 | 96.00K |
| 2026-08-10 | TWD 48.20 | +0.94% | TWD 47.75 | TWD 48.70 | TWD 47.75 | 60.09K |
| 2026-08-07 | TWD 47.75 | -1.34% | TWD 48.40 | TWD 48.65 | TWD 47.00 | 83.22K |
| 2026-08-06 | TWD 48.40 | -1.83% | TWD 48.90 | TWD 48.90 | TWD 47.35 | 86.01K |
| 2026-08-05 | TWD 49.30 | -0.60% | TWD 49.85 | TWD 50.80 | TWD 49.20 | 128.00K |
| 2026-08-04 | TWD 49.60 | +2.06% | TWD 48.00 | TWD 49.95 | TWD 48.00 | 87.00K |
| 2026-08-03 | TWD 48.60 | +1.25% | TWD 47.80 | TWD 49.40 | TWD 47.05 | 71.00K |
| 2026-07-31 | TWD 48.00 | +7.14% | TWD 47.80 | TWD 48.00 | TWD 46.00 | 118.00K |
| 2026-07-30 | TWD 44.80 | -2.29% | TWD 45.65 | TWD 46.60 | TWD 44.30 | 178.00K |
| 2026-07-29 | TWD 45.85 | -5.85% | TWD 49.75 | TWD 49.75 | TWD 43.85 | 625.02K |
| 2026-07-28 | TWD 48.70 | -3.56% | TWD 50.10 | TWD 51.00 | TWD 48.25 | 202.00K |
| 2026-07-27 | TWD 50.50 | -5.78% | TWD 51.60 | TWD 51.60 | TWD 49.55 | 342.03K |
| 2026-07-24 | TWD 53.60 | +1.71% | TWD 52.20 | TWD 56.90 | TWD 51.90 | 620.02K |
| 2026-07-23 | TWD 52.70 | -4.01% | TWD 54.90 | TWD 55.10 | TWD 52.30 | 356.23K |
| 2026-07-22 | TWD 54.90 | -4.85% | TWD 57.70 | TWD 59.80 | TWD 53.90 | 1.29M |
| 2026-07-21 | TWD 57.70 | +6.85% | TWD 54.70 | TWD 58.60 | TWD 54.20 | 1.32M |
| 2026-07-20 | TWD 54.00 | +9.98% | TWD 49.60 | TWD 54.00 | TWD 49.60 | 703.39K |
| 2026-07-17 | TWD 49.10 | -4.66% | TWD 51.80 | TWD 53.50 | TWD 48.95 | 373.00K |
| 2026-07-16 | TWD 51.50 | -3.74% | TWD 53.40 | TWD 54.20 | TWD 51.50 | 219.00K |
| 2026-07-15 | TWD 53.50 | -4.46% | TWD 55.60 | TWD 55.60 | TWD 52.00 | 573.02K |
| 2026-07-14 | TWD 56.00 | +4.09% | TWD 54.50 | TWD 59.10 | TWD 53.60 | 1.74M |
| 2026-07-13 | TWD 53.80 | +0.94% | TWD 54.30 | TWD 55.80 | TWD 53.80 | 270.00K |
| 2026-07-10 | TWD 53.30 | 0.00% | TWD 53.30 | TWD 53.30 | TWD 53.30 | 0 |
| 2026-07-09 | TWD 53.30 | +0.19% | TWD 54.60 | TWD 55.00 | TWD 52.40 | 187.00K |
| 2026-07-08 | TWD 53.20 | 0.00% | TWD 53.20 | TWD 54.50 | TWD 51.80 | 232.00K |
| 2026-07-07 | TWD 53.20 | -6.83% | TWD 57.10 | TWD 57.70 | TWD 52.50 | 608.07K |
| 2026-07-06 | TWD 57.10 | -0.87% | TWD 57.60 | TWD 60.00 | TWD 56.50 | 1.21M |
| 2026-07-03 | TWD 57.60 | +9.92% | TWD 52.80 | TWD 57.60 | TWD 52.70 | 1.49M |
| 2026-07-02 | TWD 52.40 | -1.69% | TWD 53.30 | TWD 54.70 | TWD 52.00 | 280.80K |
| 2026-07-01 | TWD 53.30 | -2.20% | TWD 55.30 | TWD 55.80 | TWD 52.60 | 691.50K |
| 2026-06-30 | TWD 54.50 | +5.42% | TWD 51.00 | TWD 55.70 | TWD 50.00 | 1.02M |
| 2026-06-29 | TWD 51.70 | +7.71% | TWD 48.00 | TWD 52.80 | TWD 48.00 | 968.10K |
| 2026-06-26 | TWD 48.00 | -0.83% | TWD 47.60 | TWD 49.25 | TWD 47.60 | 162.00K |
| 2026-06-25 | TWD 48.40 | -2.22% | TWD 49.40 | TWD 49.40 | TWD 48.05 | 71.00K |
| 2026-06-24 | TWD 49.50 | +0.61% | TWD 49.70 | TWD 50.30 | TWD 48.95 | 110.00K |
| 2026-06-23 | TWD 49.20 | -0.61% | TWD 50.00 | TWD 50.90 | TWD 48.00 | 173.00K |
| 2026-06-22 | TWD 49.50 | +3.23% | TWD 48.30 | TWD 51.10 | TWD 48.30 | 381.11K |
| 2026-06-18 | TWD 47.95 | +0.52% | TWD 48.00 | TWD 48.05 | TWD 47.15 | 90.01K |
| 2026-06-17 | TWD 47.70 | +1.17% | TWD 47.15 | TWD 48.00 | TWD 47.10 | 74.02K |
| 2026-06-16 | TWD 47.15 | -2.18% | TWD 50.00 | TWD 50.40 | TWD 47.00 | 382.20K |
| 2026-06-15 | TWD 48.20 | +9.92% | TWD 48.00 | TWD 48.20 | TWD 48.00 | 199.00K |
| 2026-06-12 | TWD 43.85 | +1.86% | TWD 44.40 | TWD 45.60 | TWD 43.70 | 154.00K |
| 2026-06-11 | TWD 43.05 | +0.12% | TWD 42.20 | TWD 43.20 | TWD 42.15 | 149.12K |
| 2026-06-10 | TWD 43.00 | -3.37% | TWD 44.50 | TWD 44.50 | TWD 43.00 | 119.00K |
| 2026-06-09 | TWD 44.50 | +0.91% | TWD 43.45 | TWD 44.90 | TWD 43.45 | 76.00K |
| 2026-06-08 | TWD 44.10 | -5.36% | TWD 42.15 | TWD 45.10 | TWD 42.15 | 147.00K |
| 2026-06-05 | TWD 46.60 | -1.48% | TWD 47.25 | TWD 47.25 | TWD 46.10 | 116.01K |
| 2026-06-04 | TWD 47.30 | -1.05% | TWD 47.80 | TWD 47.80 | TWD 46.95 | 126.00K |
| 2026-06-03 | TWD 47.80 | +0.10% | TWD 47.75 | TWD 47.95 | TWD 47.10 | 174.00K |
| 2026-06-02 | TWD 47.75 | -0.93% | TWD 48.15 | TWD 48.15 | TWD 47.00 | 165.00K |
| 2026-06-01 | TWD 48.20 | +2.55% | TWD 47.70 | TWD 49.55 | TWD 47.10 | 323.00K |
| 2026-05-29 | TWD 47.00 | +1.29% | TWD 46.40 | TWD 48.45 | TWD 46.20 | 276.01K |
| 2026-05-28 | TWD 46.40 | -0.96% | TWD 46.85 | TWD 46.95 | TWD 46.20 | 99.00K |
| 2026-05-27 | TWD 46.85 | +0.21% | TWD 47.55 | TWD 47.55 | TWD 46.25 | 122.00K |