U-ARK Technology Co Ltd 7724
TPEX · Taiwan · Technology Services
TWD 14.00-0.85 (-5.72%)
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 14.00 | -5.72% | TWD 14.30 | TWD 14.35 | TWD 12.90 | 153.03K |
| 2026-10-01 | TWD 14.85 | +1.02% | TWD 14.90 | TWD 15.00 | TWD 14.85 | 43.00K |
| 2026-09-30 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.25 | 6.00K |
| 2026-09-29 | TWD 14.70 | +1.03% | TWD 14.25 | TWD 14.70 | TWD 14.25 | 19.10K |
| 2026-09-24 | TWD 14.55 | -0.34% | TWD 14.60 | TWD 14.60 | TWD 14.25 | 21.00K |
| 2026-09-23 | TWD 14.60 | +1.04% | TWD 14.45 | TWD 14.60 | TWD 14.25 | 7.00K |
| 2026-09-22 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.00 | 11.10K |
| 2026-09-21 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 1.00K |
| 2026-09-18 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 2.00K |
| 2026-09-17 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 1.00K |
| 2026-09-16 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 2.00K |
| 2026-09-15 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 0 |
| 2026-09-14 | TWD 14.45 | +0.35% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 1.00K |
| 2026-09-11 | TWD 14.40 | -0.35% | TWD 14.40 | TWD 14.40 | TWD 14.40 | 5.00K |
| 2026-09-10 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 2.21K |
| 2026-09-09 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 350 |
| 2026-09-08 | TWD 14.45 | +0.35% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 1.00K |
| 2026-09-07 | TWD 14.40 | -0.69% | TWD 14.70 | TWD 14.70 | TWD 14.30 | 11.70K |
| 2026-09-04 | TWD 14.50 | +0.35% | TWD 14.45 | TWD 14.50 | TWD 14.45 | 10.00K |
| 2026-09-03 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 0 |
| 2026-09-02 | TWD 14.45 | 0.00% | TWD 13.95 | TWD 14.45 | TWD 13.95 | 2.00K |
| 2026-09-01 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 0 |
| 2026-08-31 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 0 |
| 2026-08-28 | TWD 14.45 | +0.70% | TWD 13.95 | TWD 14.45 | TWD 13.95 | 1.10K |
| 2026-08-27 | TWD 14.35 | +1.41% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 5.00K |
| 2026-08-26 | TWD 14.15 | -1.05% | TWD 13.90 | TWD 14.15 | TWD 13.90 | 3.00K |
| 2026-08-25 | TWD 14.30 | -0.35% | TWD 14.30 | TWD 14.30 | TWD 14.00 | 13.00K |
| 2026-08-24 | TWD 14.35 | -0.35% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 5.00K |
| 2026-08-21 | TWD 14.40 | -4.00% | TWD 14.90 | TWD 14.90 | TWD 13.80 | 54.02K |
| 2026-08-20 | TWD 15.00 | 0.00% | TWD 14.95 | TWD 15.00 | TWD 14.95 | 12.00K |
| 2026-08-19 | TWD 15.00 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 14.80 | 16.01K |
| 2026-08-18 | TWD 15.00 | -2.91% | TWD 15.55 | TWD 15.55 | TWD 14.85 | 29.83K |
| 2026-08-17 | TWD 15.45 | +3.00% | TWD 15.00 | TWD 16.20 | TWD 14.95 | 61.01K |
| 2026-08-14 | TWD 15.00 | -10.71% | TWD 16.00 | TWD 16.00 | TWD 14.35 | 87.12K |
| 2026-08-13 | TWD 16.80 | +16.67% | TWD 15.00 | TWD 17.10 | TWD 14.80 | 172.37K |
| 2026-08-12 | TWD 14.40 | -10.56% | TWD 15.30 | TWD 15.55 | TWD 14.40 | 19.36K |
| 2026-08-11 | TWD 16.10 | -11.05% | TWD 18.10 | TWD 18.80 | TWD 15.30 | 88.86K |
| 2026-08-10 | TWD 18.10 | -8.35% | TWD 19.00 | TWD 19.60 | TWD 17.25 | 76.06K |
| 2026-08-07 | TWD 19.75 | +9.42% | TWD 17.95 | TWD 20.70 | TWD 17.95 | 117.45K |
| 2026-08-06 | TWD 18.05 | +3.14% | TWD 17.20 | TWD 18.05 | TWD 17.20 | 13.30K |
| 2026-08-05 | TWD 17.50 | +6.06% | TWD 16.30 | TWD 17.50 | TWD 15.50 | 148.73K |
| 2026-08-04 | TWD 16.50 | +3.77% | TWD 15.30 | TWD 16.80 | TWD 15.30 | 73.56K |
| 2026-08-03 | TWD 15.90 | +8.16% | TWD 15.00 | TWD 16.60 | TWD 14.90 | 108.01K |
| 2026-07-31 | TWD 14.70 | +5.38% | TWD 13.80 | TWD 14.75 | TWD 13.70 | 70.59K |
| 2026-07-30 | TWD 13.95 | +1.82% | TWD 13.70 | TWD 14.10 | TWD 13.70 | 54.00K |
| 2026-07-29 | TWD 13.70 | +3.40% | TWD 12.80 | TWD 13.70 | TWD 12.80 | 40.00K |
| 2026-07-28 | TWD 13.25 | -1.85% | TWD 13.40 | TWD 13.40 | TWD 12.90 | 21.10K |
| 2026-07-27 | TWD 13.50 | -3.57% | TWD 13.80 | TWD 13.80 | TWD 13.05 | 40.51K |
| 2026-07-24 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 0 |
| 2026-07-23 | TWD 14.00 | -3.45% | TWD 14.50 | TWD 14.50 | TWD 14.00 | 6.00K |
| 2026-07-22 | TWD 14.50 | 0.00% | TWD 14.50 | TWD 14.50 | TWD 14.50 | 0 |
| 2026-07-21 | TWD 14.50 | -9.94% | TWD 15.20 | TWD 15.20 | TWD 14.40 | 61.24K |
| 2026-07-20 | TWD 16.10 | -3.88% | TWD 16.00 | TWD 16.10 | TWD 16.00 | 20.00K |
| 2026-07-17 | TWD 16.75 | -1.47% | TWD 16.80 | TWD 16.80 | TWD 16.75 | 15.00K |
| 2026-07-16 | TWD 17.00 | -1.16% | TWD 16.90 | TWD 17.30 | TWD 16.90 | 6.00K |
| 2026-07-15 | TWD 17.20 | -0.58% | TWD 17.15 | TWD 17.20 | TWD 17.15 | 2.00K |
| 2026-07-14 | TWD 17.30 | -3.89% | TWD 17.30 | TWD 17.30 | TWD 17.15 | 7.00K |
| 2026-07-13 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 0 |
| 2026-07-10 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 0 |
| 2026-07-09 | TWD 18.00 | -0.83% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 6.00K |
| 2026-07-08 | TWD 18.15 | -1.63% | TWD 18.15 | TWD 18.15 | TWD 18.15 | 1 |
| 2026-07-07 | TWD 18.45 | 0.00% | TWD 18.45 | TWD 18.45 | TWD 18.10 | 9.00K |
| 2026-07-06 | TWD 18.45 | 0.00% | TWD 18.45 | TWD 18.45 | TWD 18.45 | 1.00K |
| 2026-07-03 | TWD 18.45 | 0.00% | TWD 18.45 | TWD 18.45 | TWD 18.45 | 1.00K |
| 2026-07-02 | TWD 18.45 | -0.54% | TWD 18.45 | TWD 18.45 | TWD 18.45 | 3.00K |
| 2026-07-01 | TWD 18.55 | +1.09% | TWD 19.00 | TWD 19.00 | TWD 18.45 | 14.00K |
| 2026-06-30 | TWD 18.35 | +1.94% | TWD 18.00 | TWD 20.40 | TWD 18.00 | 108.00K |
| 2026-06-29 | TWD 18.00 | -0.55% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 1.00K |
| 2026-06-26 | TWD 18.10 | -0.28% | TWD 18.05 | TWD 18.10 | TWD 17.50 | 13.00K |
| 2026-06-25 | TWD 18.15 | -6.68% | TWD 19.45 | TWD 19.45 | TWD 18.05 | 32.00K |
| 2026-06-24 | TWD 19.45 | +3.18% | TWD 19.45 | TWD 19.45 | TWD 19.45 | 1.01K |
| 2026-06-23 | TWD 18.85 | -3.08% | TWD 18.85 | TWD 18.85 | TWD 18.85 | 2.00K |
| 2026-06-22 | TWD 19.45 | +2.37% | TWD 19.45 | TWD 19.45 | TWD 19.45 | 1.00K |
| 2026-06-18 | TWD 19.00 | -7.32% | TWD 20.05 | TWD 20.05 | TWD 19.00 | 51.60K |
| 2026-06-17 | TWD 20.50 | -2.38% | TWD 20.70 | TWD 21.00 | TWD 20.20 | 13.03K |
| 2026-06-16 | TWD 21.00 | -1.64% | TWD 21.65 | TWD 21.65 | TWD 21.00 | 5.50K |
| 2026-06-15 | TWD 21.35 | +1.67% | TWD 21.00 | TWD 21.35 | TWD 21.00 | 4.00K |
| 2026-06-12 | TWD 21.00 | -2.10% | TWD 21.45 | TWD 21.45 | TWD 21.00 | 3.50K |
| 2026-06-11 | TWD 21.45 | -0.46% | TWD 21.35 | TWD 21.45 | TWD 21.35 | 5.00K |
| 2026-06-10 | TWD 21.55 | -0.23% | TWD 21.50 | TWD 21.55 | TWD 21.30 | 6.00K |
| 2026-06-09 | TWD 21.60 | +0.47% | TWD 21.50 | TWD 21.60 | TWD 21.50 | 10.00K |
| 2026-06-08 | TWD 21.50 | -0.69% | TWD 20.75 | TWD 22.00 | TWD 20.75 | 23.00K |
| 2026-06-05 | TWD 21.65 | -1.14% | TWD 21.65 | TWD 21.85 | TWD 21.65 | 9.00K |
| 2026-06-04 | TWD 21.90 | -1.13% | TWD 22.05 | TWD 22.05 | TWD 21.50 | 18.00K |
| 2026-06-03 | TWD 22.15 | +0.68% | TWD 22.15 | TWD 22.15 | TWD 22.05 | 9.00K |
| 2026-06-02 | TWD 22.00 | -3.72% | TWD 22.95 | TWD 22.95 | TWD 21.85 | 12.02K |
| 2026-06-01 | TWD 22.85 | -2.56% | TWD 23.40 | TWD 23.40 | TWD 22.80 | 18.01K |
| 2026-05-29 | TWD 23.45 | +2.40% | TWD 23.50 | TWD 23.50 | TWD 22.85 | 7.99K |
| 2026-05-28 | TWD 22.90 | -3.17% | TWD 23.30 | TWD 23.30 | TWD 22.90 | 12.00K |
| 2026-05-27 | TWD 23.65 | +0.42% | TWD 23.50 | TWD 24.00 | TWD 22.80 | 63.70K |