UPC Technology

1313
🏛️ taiwan →
10.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.70 21.85 21.50 21.60 3.5M
2021-12-29 21.35 21.70 21.35 21.60 5.5M
2021-12-28 21.40 21.50 21.30 21.35 2.2M
2021-12-27 21.45 21.50 21.20 21.30 2.3M
2021-12-24 21.35 21.55 21.35 21.45 3.0M
2021-12-23 21.45 21.45 21.15 21.35 2.1M
2021-12-22 21.20 21.50 21.15 21.25 3.2M
2021-12-21 21.00 21.20 20.90 21.10 2.4M
2021-12-20 21.30 21.30 21.00 21.10 1.8M
2021-12-17 20.85 21.40 20.85 21.20 4.1M
2021-12-16 21.00 21.00 20.85 20.90 1.8M
2021-12-15 20.95 21.10 20.85 20.85 2.7M
2021-12-14 21.00 21.25 20.90 20.90 3.3M
2021-12-13 21.35 21.35 21.05 21.05 2.5M
2021-12-10 21.40 21.45 21.20 21.25 2.1M
2021-12-09 21.60 21.70 21.35 21.40 3.0M
2021-12-08 21.50 21.80 21.45 21.55 4.5M
2021-12-07 21.20 21.45 21.15 21.35 2.8M
2021-12-06 21.15 21.20 20.90 21.05 2.2M
2021-12-03 21.10 21.35 21.10 21.15 1.5M
2021-12-02 21.25 21.25 20.95 21.00 3.4M
2021-12-01 21.20 21.35 20.85 21.25 3.3M
2021-11-30 21.60 21.65 21.20 21.20 4.6M
2021-11-29 21.75 21.90 21.20 21.40 4.7M
2021-11-26 22.55 22.55 22.00 22.10 3.9M
2021-11-25 22.55 22.75 22.40 22.50 5.7M
2021-11-24 22.10 22.45 22.05 22.30 4.7M
2021-11-23 21.95 22.25 21.90 21.95 2.9M
2021-11-22 22.15 22.15 21.90 21.95 4.7M
2021-11-19 22.45 22.45 22.10 22.15 3.7M
2021-11-18 22.10 22.45 22.00 22.35 4.4M
2021-11-17 22.25 22.25 22.00 22.10 3.5M
2021-11-16 22.40 22.40 22.05 22.15 4.3M
2021-11-15 22.60 22.60 22.25 22.30 2.8M
2021-11-12 22.40 22.55 22.20 22.45 4.0M
2021-11-11 22.45 22.50 22.20 22.20 4.2M
2021-11-10 22.15 22.65 22.10 22.45 5.7M
2021-11-09 22.35 22.35 22.05 22.10 5.1M
2021-11-08 22.10 22.30 22.10 22.25 3.8M
2021-11-05 22.35 22.40 22.00 22.20 5.9M
2021-11-04 22.70 22.75 22.30 22.35 7.5M
2021-11-03 22.10 22.65 22.10 22.65 15.4M
2021-11-02 23.40 23.45 23.05 23.05 3.3M
2021-11-01 23.25 23.45 23.20 23.25 2.5M
2021-10-29 23.15 23.40 23.00 23.15 3.1M
2021-10-28 23.30 23.30 23.00 23.10 4.3M
2021-10-27 23.55 23.70 23.15 23.35 4.0M
2021-10-26 24.05 24.05 23.45 23.50 4.9M
2021-10-25 23.80 24.05 23.65 23.90 2.9M
2021-10-22 24.50 24.55 23.80 23.80 5.1M
2021-10-21 24.05 24.45 23.85 24.45 4.9M
2021-10-20 24.40 24.40 24.00 24.00 3.6M
2021-10-19 24.45 24.50 24.20 24.30 4.8M
2021-10-18 23.95 24.60 23.85 24.45 8.9M
2021-10-15 23.85 23.90 23.55 23.70 3.3M
2021-10-14 24.45 24.45 23.25 23.55 9.3M
2021-10-13 24.45 24.70 23.85 23.95 9.9M
2021-10-12 24.30 24.55 23.80 24.45 11.0M
2021-10-08 24.20 24.50 23.70 23.85 6.5M
2021-10-07 23.70 24.40 23.70 24.15 9.0M
2021-10-06 23.80 24.30 23.60 23.70 8.1M
2021-10-05 23.10 23.80 22.90 23.75 7.8M
2021-10-04 24.60 24.85 23.10 23.10 12.8M
2021-10-01 25.45 25.75 24.20 24.45 20.7M
2021-09-30 25.00 25.50 24.65 25.45 13.6M
2021-09-29 25.55 26.60 24.85 25.00 43.8M
2021-09-28 25.90 26.40 25.45 25.95 18.5M
2021-09-27 25.10 26.35 25.10 26.25 30.6M
2021-09-24 24.75 25.50 24.65 24.90 18.0M
2021-09-23 24.10 24.65 23.85 24.30 6.0M
2021-09-22 23.20 24.20 23.20 23.90 5.7M
2021-09-17 25.15 25.25 24.25 24.25 10.8M
2021-09-16 24.95 25.45 24.95 25.10 17.5M
2021-09-15 24.90 25.40 24.60 24.70 10.5M
2021-09-14 25.10 25.15 24.75 24.90 2.5M
2021-09-13 24.90 25.20 24.60 24.95 5.2M
2021-09-10 24.85 25.00 24.40 24.70 10.4M
2021-09-09 23.90 24.65 23.75 24.55 4.6M
2021-09-08 24.20 24.30 23.70 23.80 3.5M
2021-09-07 23.65 24.50 23.65 24.30 4.7M
2021-09-06 24.40 24.45 23.65 23.75 3.4M
2021-09-03 24.25 24.75 24.15 24.25 7.2M
2021-09-02 24.40 24.40 23.70 23.75 2.7M
2021-09-01 24.50 24.55 24.15 24.25 2.3M
2021-08-31 24.60 24.60 24.05 24.50 3.3M
2021-08-30 24.20 24.60 24.05 24.45 4.6M
2021-08-27 24.10 24.20 23.75 23.90 3.5M
2021-08-26 23.85 24.05 23.50 23.95 6.1M
2021-08-25 23.40 23.75 23.20 23.65 6.3M
2021-08-24 23.35 23.80 23.00 23.70 7.4M
2021-08-23 22.15 22.95 22.15 22.85 4.8M
2021-08-20 22.70 22.90 22.00 22.10 5.4M
2021-08-19 23.00 23.45 22.60 22.70 5.3M
2021-08-18 22.00 23.35 22.00 23.25 6.5M
2021-08-17 23.00 23.45 22.30 22.35 6.3M
2021-08-16 23.80 23.80 22.40 22.85 14.2M
2021-08-13 24.65 24.65 24.00 24.00 4.5M
2021-08-12 24.35 24.60 24.15 24.55 3.7M
2021-08-11 24.80 24.90 24.00 24.20 9.6M
2021-08-10 25.20 25.25 24.70 24.80 9.3M
2021-08-09 25.65 25.75 25.15 25.20 10.2M
2021-08-06 25.80 26.10 25.25 25.65 6.8M
2021-08-05 26.30 26.40 25.50 25.65 15.8M
2021-08-04 27.00 27.15 26.10 26.40 34.1M
2021-08-03 27.45 28.00 27.25 28.00 18.9M
2021-08-02 26.90 27.70 26.50 27.45 14.7M
2021-07-30 26.45 27.10 26.40 26.55 10.0M
2021-07-29 26.10 26.70 25.80 26.65 10.4M
2021-07-28 25.50 26.65 24.80 26.10 11.0M
2021-07-27 25.90 26.10 25.50 25.50 4.5M
2021-07-26 26.50 26.50 25.75 25.85 6.8M
2021-07-23 25.10 26.30 25.10 26.15 13.0M
2021-07-22 25.30 25.75 24.75 25.00 8.5M
2021-07-21 25.45 25.65 24.60 24.80 9.9M
2021-07-20 25.50 25.80 25.05 25.25 11.2M
2021-07-19 26.00 26.25 25.55 26.05 9.1M
2021-07-16 26.20 26.40 25.90 26.10 7.2M
2021-07-15 25.50 26.50 25.50 26.40 8.2M
2021-07-14 25.55 25.85 24.55 25.65 9.8M
2021-07-13 26.45 26.50 25.30 25.45 19.3M
2021-07-12 26.95 27.00 26.20 26.25 12.6M
2021-07-09 26.30 26.85 26.10 26.60 11.8M
2021-07-08 26.90 27.10 26.30 26.50 19.6M
2021-07-07 27.15 27.35 26.50 26.60 20.2M
2021-07-06 27.30 27.50 26.75 27.20 17.2M
2021-07-05 28.15 28.35 27.05 27.15 31.1M
2021-07-02 30.80 32.30 27.20 27.50 185.9M
2021-07-01 27.55 29.90 27.40 29.90 135.1M
2021-06-30 26.45 27.20 26.30 27.20 18.7M
2021-06-29 27.15 27.30 26.20 26.25 14.3M
2021-06-28 26.30 26.85 25.95 26.80 12.7M
2021-06-25 26.40 26.55 26.00 26.00 8.6M
2021-06-24 25.90 26.40 25.50 26.25 8.5M
2021-06-23 26.15 26.35 25.50 25.70 9.7M
2021-06-22 25.95 26.10 25.50 25.95 12.1M
2021-06-21 25.00 25.35 24.40 24.95 13.5M
2021-06-18 26.30 26.35 25.50 25.60 16.1M
2021-06-17 26.00 26.70 25.95 26.30 7.5M
2021-06-16 26.60 27.75 26.10 26.15 23.8M
2021-06-15 26.75 26.75 26.05 26.40 7.2M
2021-06-11 26.80 27.05 26.30 26.35 8.5M
2021-06-10 26.85 26.95 25.60 26.80 15.7M
2021-06-09 27.40 27.85 26.35 26.65 17.6M
2021-06-08 28.05 28.30 27.20 27.30 24.1M
2021-06-07 29.50 29.75 27.65 28.25 39.5M
2021-06-04 28.50 29.35 27.80 29.00 32.5M
2021-06-03 29.00 29.40 28.35 28.50 57.2M
2021-06-02 28.35 29.05 27.40 28.20 114.5M
2021-06-01 25.80 26.65 25.55 26.45 13.2M
2021-05-31 25.85 27.10 25.50 25.75 30.7M
2021-05-28 25.40 25.95 25.05 25.45 15.8M
2021-05-27 24.90 25.40 24.50 25.15 11.7M
2021-05-26 25.00 25.45 24.10 25.00 32.9M
2021-05-25 25.15 25.70 24.75 25.70 19.4M
2021-05-24 22.80 24.50 22.75 23.40 19.8M
2021-05-21 22.80 23.10 22.00 22.80 18.5M
2021-05-20 22.75 23.60 22.20 22.35 10.4M
2021-05-19 22.15 23.50 22.10 23.15 12.0M
2021-05-18 21.05 22.80 21.00 22.50 16.8M
2021-05-17 20.75 22.35 20.75 20.75 19.6M
2021-05-14 24.15 24.35 22.30 23.05 17.4M
2021-05-13 22.20 24.00 21.55 23.05 27.2M
2021-05-12 25.55 26.30 23.90 23.90 24.0M
2021-05-11 27.70 28.65 25.55 26.55 28.5M
2021-05-10 27.10 28.20 27.00 28.15 21.3M
2021-05-07 28.40 28.40 25.50 26.90 46.9M
2021-05-06 28.00 29.20 26.70 27.75 31.9M
2021-05-05 27.95 28.50 26.90 27.15 25.7M
2021-05-04 29.00 29.45 26.05 26.95 47.5M
2021-05-03 30.45 30.50 28.70 28.90 38.3M
2021-04-29 29.25 30.45 28.90 30.35 45.6M
2021-04-28 29.60 29.95 28.85 29.10 21.5M
2021-04-27 29.85 30.45 28.75 29.60 33.2M
2021-04-26 27.90 29.50 27.80 29.50 36.2M
2021-04-23 27.80 28.40 27.00 27.75 26.3M
2021-04-22 28.55 30.15 26.85 27.75 72.4M
2021-04-21 26.85 28.20 26.45 28.00 38.6M
2021-04-20 28.80 28.80 26.35 27.25 72.0M
2021-04-19 28.00 29.25 27.40 29.25 73.6M
2021-04-16 24.80 27.00 24.30 26.60 70.7M
2021-04-15 24.00 25.15 23.90 24.55 48.0M
2021-04-14 23.15 23.85 22.55 23.30 28.7M
2021-04-13 24.00 24.15 22.80 23.00 33.2M
2021-04-12 22.95 24.30 22.50 24.00 70.6M
2021-04-09 22.05 22.75 21.95 22.75 49.7M
2021-04-08 20.90 21.35 20.35 20.70 29.8M
2021-04-07 21.75 21.80 21.05 21.65 31.1M
2021-04-06 21.00 21.80 20.70 21.65 32.8M
2021-04-01 20.75 20.85 20.45 20.75 15.1M
2021-03-31 20.45 20.60 20.20 20.60 11.4M
2021-03-30 20.50 20.50 19.95 20.30 15.2M
2021-03-29 20.65 20.90 20.20 20.55 33.8M
2021-03-26 19.20 19.90 19.10 19.85 31.4M
2021-03-25 19.00 19.25 18.85 18.90 16.9M
2021-03-24 18.65 18.90 18.60 18.80 6.3M
2021-03-23 19.20 19.25 18.65 18.70 7.9M
2021-03-22 18.70 19.00 18.50 18.70 13.9M
2021-03-19 18.60 18.65 18.20 18.40 16.7M
2021-03-18 18.30 19.00 18.30 19.00 7.6M
2021-03-17 18.25 18.50 18.20 18.25 4.2M
2021-03-16 19.00 19.00 18.45 18.45 8.0M
2021-03-15 19.05 19.25 18.80 18.95 8.7M
2021-03-12 18.70 19.15 18.50 19.00 11.1M
2021-03-11 18.95 19.00 18.45 18.65 11.5M
2021-03-10 18.90 18.90 18.40 18.70 8.3M
2021-03-09 18.60 19.30 18.45 18.90 20.1M
2021-03-08 18.40 19.60 18.20 18.60 37.5M
2021-03-05 18.10 18.60 17.95 18.15 11.0M
2021-03-04 18.30 18.50 17.90 18.00 7.5M
2021-03-03 17.85 18.35 17.75 18.00 5.5M
2021-03-02 18.45 18.65 17.80 17.85 9.2M
2021-02-26 17.95 18.55 17.65 18.45 9.7M
2021-02-25 18.15 18.70 17.90 18.15 11.8M
2021-02-24 18.55 18.55 17.60 17.70 15.4M
2021-02-23 17.40 19.00 17.40 18.55 22.0M
2021-02-22 17.90 18.10 17.40 17.65 12.4M
2021-02-19 16.85 17.35 16.65 17.35 9.5M
2021-02-18 16.40 16.85 16.25 16.45 6.3M
2021-02-17 15.80 16.55 15.80 16.25 8.6M
2021-02-05 15.50 15.65 15.30 15.45 4.1M
2021-02-04 15.15 15.65 15.15 15.35 3.9M
2021-02-03 15.05 15.40 14.90 15.20 3.8M
2021-02-02 14.90 15.20 14.65 15.15 5.3M
2021-02-01 14.30 15.40 14.25 15.25 12.6M
2021-01-29 15.35 15.50 14.80 14.85 7.1M
2021-01-28 15.50 15.55 15.15 15.25 4.6M
2021-01-27 15.65 15.95 15.55 15.65 3.2M
2021-01-26 16.10 16.10 15.50 15.65 4.2M
2021-01-25 15.85 16.00 15.30 15.90 3.7M
2021-01-22 15.60 15.95 15.55 15.90 4.0M
2021-01-21 15.70 16.10 15.20 15.65 5.7M
2021-01-20 16.35 16.35 15.55 15.60 9.6M
2021-01-19 16.55 17.05 16.30 16.35 4.8M
2021-01-18 16.60 16.80 15.85 16.50 6.7M
2021-01-15 17.30 17.30 16.55 16.85 8.1M
2021-01-14 17.90 17.90 17.15 17.25 6.1M
2021-01-13 17.50 17.90 17.40 17.65 8.7M
2021-01-12 17.65 17.75 16.95 17.10 13.8M
2021-01-11 18.65 18.65 17.55 17.65 15.3M
2021-01-08 19.05 19.15 18.40 18.55 9.4M
2021-01-07 18.80 19.35 18.60 18.95 14.0M
2021-01-06 18.80 19.00 18.05 18.60 12.3M
2021-01-05 18.80 18.95 18.40 18.65 10.2M
2021-01-04 19.20 19.30 18.75 18.95 11.5M