Ultra Chip historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	74.000	75.500	73.500	74.100	74.100	1,005,598
2026-10-15	73.000	74.600	72.300	73.300	73.300	982,300
2026-10-14	74.500	76.500	73.900	75.900	75.900	1,208,163
2026-10-13	77.200	77.700	72.200	74.000	74.000	2,410,627
2026-10-12	80.000	83.200	78.700	79.300	79.300	1,721,050
2026-10-08	81.500	81.900	78.600	79.100	79.100	1,411,500
2026-10-07	80.000	83.100	80.000	81.500	81.500	1,861,609
2026-10-06	85.100	85.100	79.200	80.200	80.200	5,392,800
2026-10-05	88.100	92.600	87.700	88.000	88.000	3,507,112
2026-10-02	84.200	88.200	83.500	87.100	87.100	2,437,348
2026-10-01	85.500	86.800	84.100	84.500	84.500	1,458,052
2026-09-30	85.700	86.200	84.100	85.300	85.300	1,055,050
2026-09-29	83.900	86.600	83.700	85.200	85.200	1,538,118
2026-09-24	86.000	86.000	82.500	83.900	83.900	2,475,211
2026-09-23	89.800	90.400	86.000	86.400	86.400	2,487,211
2026-09-22	93.400	93.700	88.700	89.200	89.200	3,952,549
2026-09-21	96.900	100.00	92.800	92.800	92.800	4,893,845
2026-09-18	95.400	95.900	92.900	93.700	93.700	3,300,466
2026-09-17	93.400	97.500	93.200	94.400	94.400	5,390,560
2026-09-16	91.400	95.500	91.100	92.800	92.800	4,431,405
2026-09-15	88.400	94.100	87.600	91.600	91.600	5,140,639
2026-09-14	87.400	91.500	87.000	89.000	89.000	2,228,322
2026-09-11	91.500	95.500	90.500	90.800	90.800	4,224,197
2026-09-10	93.800	96.300	92.100	92.100	91.742	2,892,560
2026-09-09	96.700	96.700	93.300	93.900	93.535	2,823,330
2026-09-08	101.50	102.00	92.900	95.400	95.029	6,229,361
2026-09-07	103.50	105.00	98.200	102.00	101.60	8,321,419
2026-09-04	106.00	110.00	101.00	102.50	102.10	14,649,310
2026-09-03	99.500	105.00	97.500	100.00	100.00	21,267,843
2026-09-02	93.500	99.500	91.600	99.500	99.500	18,058,204
2026-09-01	83.000	90.500	81.900	90.500	90.500	10,320,223
2026-08-31	75.000	83.000	74.600	82.300	82.300	3,479,719
2026-08-28	77.200	78.500	75.600	75.700	75.700	586,030
2026-08-27	77.800	78.400	76.400	76.900	76.900	552,051
2026-08-26	73.000	78.900	73.000	77.700	77.700	1,436,160
2026-08-25	72.800	72.800	70.400	72.700	72.700	363,030
2026-08-24	71.000	75.000	71.000	72.300	72.300	742,090
2026-08-21	71.000	71.500	70.000	70.500	70.500	243,000
2026-08-20	71.200	72.500	70.500	71.000	71.000	258,300
2026-08-19	68.200	71.200	67.800	71.100	71.100	374,000
2026-08-18	73.300	73.900	69.700	69.700	69.700	514,000
2026-08-17	71.800	73.800	70.500	73.100	73.100	550,002
2026-08-14	75.300	75.400	71.500	71.800	71.800	932,708
2026-08-13	75.800	76.600	75.100	75.600	75.600	579,300
2026-08-12	77.200	78.400	74.400	75.000	75.000	841,200
2026-08-11	80.000	80.300	77.600	77.700	77.700	780,055
2026-08-10	80.000	82.000	78.400	80.000	80.000	1,430,219
2026-08-07	78.800	83.500	78.700	79.000	79.000	2,961,467
2026-08-06	75.700	80.000	75.500	78.400	78.400	2,564,700
2026-08-05	73.300	75.400	73.300	74.400	74.400	872,016
2026-08-04	70.400	72.500	69.100	71.800	71.800	707,420
2026-08-03	66.200	71.400	66.200	70.500	70.500	921,556
2026-07-31	63.000	65.800	63.000	65.800	65.800	1,126,000
2026-07-30	59.900	62.200	56.800	59.900	59.900	500,180
2026-07-29	63.200	64.100	57.200	60.000	60.000	695,366
2026-07-28	65.500	65.500	62.000	63.200	63.200	465,100
2026-07-27	67.000	68.300	65.500	67.500	67.500	476,756
2026-07-24	64.900	66.600	63.200	65.400	65.400	672,145
2026-07-23	66.200	66.300	63.700	64.200	64.200	318,141
2026-07-22	65.000	66.000	64.500	65.800	65.800	365,050

Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3578 TWD
2025-08-21	0.5133 TWD
2024-07-31	0.5069 TWD
2023-08-08	2.6676 TWD
2022-07-07	4.0015 TWD
2021-09-30	0.6234 TWD
2020-08-18	0.4005 TWD
2019-07-15	1.5138 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.