Ubright Optronics Corporation(TW:4933)
NT$43.90-0.05 (-0.11%)
TW:4933
Ubright Optronics Corporation historical prices
NT$43.90
At close:-0.05 (-0.11%)
Ubright Optronics Corporation (4933) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.00 | 44.10 | 43.00 | 43.90 | 43.90 | -0.11% | 101,206 | 1.47 |
| Nov 10, 2026 | 44.65 | 44.75 | 43.00 | 43.95 | 43.95 | -0.11% | 103,355 | 1.50 |
| Nov 09, 2026 | 43.05 | 45.15 | 43.05 | 44.10 | 44.10 | +0.23% | 79,680 | 1.16 |
| Nov 06, 2026 | 41.05 | 44.65 | 40.50 | 44.00 | 44.00 | -2.22% | 266,581 | 4.09 |
| Nov 05, 2026 | 46.50 | 46.50 | 44.60 | 45.00 | 45.00 | -2.81% | 113,434 | 1.70 |
| Nov 04, 2026 | 46.75 | 46.85 | 45.20 | 46.30 | 46.30 | -0.43% | 59,949 | 0.86 |
| Nov 03, 2026 | 47.80 | 47.85 | 45.50 | 46.50 | 46.50 | -3.83% | 103,700 | 1.49 |
| Nov 02, 2026 | 49.10 | 49.20 | 47.70 | 48.35 | 48.35 | +2.44% | 41,718 | 0.59 |
| Oct 30, 2026 | 47.05 | 47.20 | 46.55 | 47.20 | 47.20 | -1.97% | 136,396 | 1.96 |
| Oct 29, 2026 | 48.55 | 48.55 | 48.00 | 48.15 | 48.15 | -1.53% | 64,162 | 0.92 |
| Oct 28, 2026 | 49.05 | 49.10 | 48.65 | 48.90 | 48.90 | +0.10% | 36,782 | 0.52 |
| Oct 27, 2026 | 49.00 | 49.15 | 48.65 | 48.85 | 48.85 | -1.21% | 112,308 | 1.58 |
| Oct 26, 2026 | 49.45 | 50.80 | 49.00 | 49.45 | 49.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.45 | 50.80 | 49.00 | 49.45 | 49.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.80 | 50.80 | 49.00 | 49.45 | 49.45 | -1.69% | 179,749 | 2.37 |
| Oct 21, 2026 | 50.60 | 50.70 | 50.00 | 50.30 | 50.30 | -0.40% | 95,647 | 1.27 |
| Oct 20, 2026 | 50.60 | 50.90 | 50.20 | 50.50 | 50.50 | 0.00% | 56,890 | 0.75 |
| Oct 19, 2026 | 51.10 | 51.70 | 50.10 | 50.50 | 50.50 | -2.13% | 104,470 | 1.36 |
| Oct 16, 2026 | 50.90 | 51.80 | 50.90 | 51.60 | 51.60 | +0.78% | 109,300 | 1.44 |
| Oct 15, 2026 | 51.20 | 51.50 | 50.60 | 51.20 | 51.20 | -1.92% | 160,809 | 2.14 |
| Oct 14, 2026 | 51.50 | 52.40 | 51.50 | 52.20 | 52.20 | +1.56% | 46,031 | 0.58 |
| Oct 13, 2026 | 52.10 | 52.10 | 50.90 | 51.40 | 51.40 | -2.10% | 102,950 | 1.30 |
| Oct 12, 2026 | 52.60 | 53.10 | 52.20 | 52.50 | 52.50 | -0.94% | 109,431 | 1.39 |
| Oct 09, 2026 | 53.00 | 53.20 | 52.40 | 53.00 | 53.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.60 | 53.20 | 52.40 | 53.00 | 53.00 | -0.38% | 45,071 | 0.50 |
| Oct 07, 2026 | 53.40 | 53.40 | 52.70 | 53.20 | 53.20 | 0.00% | 21,488 | 0.24 |
| Oct 06, 2026 | 53.60 | 54.10 | 53.20 | 53.20 | 53.20 | -1.48% | 42,061 | 0.44 |
| Oct 05, 2026 | 53.70 | 54.70 | 53.20 | 54.00 | 54.00 | +0.19% | 101,644 | 1.06 |
| Oct 02, 2026 | 54.20 | 54.60 | 53.80 | 53.90 | 53.90 | -0.55% | 26,381 | 0.27 |
| Oct 01, 2026 | 54.20 | 54.80 | 54.10 | 54.20 | 54.20 | -0.37% | 51,696 | 0.51 |
| Sep 30, 2026 | 53.50 | 54.50 | 53.20 | 54.40 | 54.40 | +1.87% | 65,192 | 0.63 |
| Sep 29, 2026 | 54.30 | 54.30 | 53.30 | 53.40 | 53.40 | +0.19% | 15,400 | 0.15 |
| Sep 28, 2026 | 53.30 | 53.40 | 52.70 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.30 | 53.40 | 52.70 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.30 | 53.40 | 52.70 | 53.30 | 53.30 | +0.38% | 31,810 | 0.28 |
| Sep 23, 2026 | 52.70 | 53.70 | 52.50 | 53.10 | 53.10 | 0.00% | 41,487 | 0.35 |
| Sep 22, 2026 | 52.40 | 53.50 | 52.30 | 53.10 | 53.10 | +0.76% | 106,316 | 0.88 |
| Sep 21, 2026 | 52.70 | 53.00 | 51.90 | 52.70 | 52.70 | +1.35% | 101,418 | 0.84 |
| Sep 18, 2026 | 52.30 | 52.40 | 51.50 | 52.00 | 52.00 | +1.36% | 51,017 | 0.41 |
| Sep 17, 2026 | 51.20 | 51.70 | 50.90 | 51.30 | 51.30 | +0.20% | 47,535 | 0.36 |
| Sep 16, 2026 | 50.90 | 51.50 | 50.90 | 51.20 | 51.20 | 0.00% | 41,954 | 0.32 |
| Sep 15, 2026 | 51.20 | 51.50 | 50.80 | 51.20 | 51.20 | 0.00% | 26,419 | 0.20 |
| Sep 14, 2026 | 51.10 | 51.70 | 50.70 | 51.20 | 51.20 | +0.20% | 48,156 | 0.35 |
| Sep 11, 2026 | 50.90 | 51.70 | 50.90 | 51.10 | 51.10 | -1.35% | 68,900 | 0.46 |
| Sep 10, 2026 | 51.60 | 52.20 | 51.60 | 51.80 | 51.80 | +0.19% | 61,093 | 0.36 |
| Sep 09, 2026 | 51.70 | 52.40 | 51.10 | 51.70 | 51.70 | -3.18% | 190,832 | 1.11 |
| Sep 08, 2026 | 55.00 | 55.10 | 53.30 | 53.40 | 53.40 | -0.56% | 64,792 | 0.37 |
| Sep 07, 2026 | 54.00 | 54.00 | 53.50 | 53.70 | 53.70 | -0.56% | 50,174 | 0.27 |
| Sep 04, 2026 | 54.50 | 54.50 | 53.70 | 54.00 | 54.00 | -0.74% | 37,783 | 0.20 |
| Sep 03, 2026 | 54.80 | 55.10 | 54.30 | 54.40 | 54.40 | -0.73% | 53,130 | 0.27 |
