Ultra Chip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 80.200 | 80.200 | 76.000 | 76.000 | 76.000 | 779,000 |
| 2024-08-02 | 86.900 | 87.300 | 84.400 | 84.400 | 84.400 | 475,000 |
| 2024-08-01 | 89.500 | 89.500 | 87.700 | 88.500 | 88.500 | 195,000 |
| 2024-07-31 | 87.300 | 88.700 | 87.300 | 87.400 | 87.400 | 174,000 |
| 2024-07-30 | 85.600 | 88.700 | 85.500 | 88.100 | 87.593 | 341,000 |
| 2024-07-29 | 91.800 | 92.200 | 87.100 | 87.200 | 86.698 | 857,000 |
| 2024-07-26 | 92.100 | 93.000 | 91.300 | 91.800 | 91.272 | 418,000 |
| 2024-07-25 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | 0 |
| 2024-07-24 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | 0 |
| 2024-07-23 | 95.000 | 95.000 | 93.200 | 94.300 | 94.300 | 393,000 |
| 2024-07-22 | 95.100 | 95.200 | 92.300 | 93.200 | 93.200 | 871,000 |
| 2024-07-19 | 97.000 | 97.300 | 95.100 | 95.200 | 95.200 | 746,000 |
| 2024-07-18 | 99.800 | 103.50 | 96.600 | 96.600 | 96.600 | 1,920,000 |
| 2024-07-17 | 96.200 | 100.50 | 95.600 | 98.900 | 98.900 | 772,000 |
| 2024-07-16 | 97.600 | 97.600 | 96.200 | 96.200 | 96.200 | 232,000 |
| 2024-07-15 | 97.800 | 97.800 | 96.000 | 97.400 | 97.400 | 288,000 |
| 2024-07-12 | 96.500 | 97.000 | 95.800 | 96.500 | 96.500 | 248,000 |
| 2024-07-11 | 96.800 | 98.000 | 96.000 | 96.500 | 96.500 | 450,000 |
| 2024-07-10 | 98.200 | 98.300 | 96.400 | 96.400 | 96.400 | 335,000 |
| 2024-07-09 | 97.500 | 98.300 | 95.300 | 97.600 | 97.600 | 822,000 |
| 2024-07-08 | 99.900 | 99.900 | 97.100 | 97.700 | 97.700 | 683,000 |
| 2024-07-05 | 101.00 | 101.50 | 98.200 | 99.400 | 99.400 | 865,000 |
| 2024-07-04 | 102.00 | 102.00 | 97.200 | 100.00 | 100.00 | 1,512,000 |
| 2024-07-03 | 97.800 | 105.50 | 97.800 | 102.50 | 102.50 | 4,241,000 |
| 2024-07-02 | 97.100 | 97.900 | 95.800 | 96.400 | 96.400 | 480,000 |
| 2024-07-01 | 95.500 | 97.500 | 95.300 | 95.800 | 95.800 | 389,000 |
| 2024-06-28 | 96.000 | 96.000 | 95.100 | 95.300 | 95.300 | 212,000 |
| 2024-06-27 | 96.200 | 96.300 | 94.900 | 94.900 | 94.900 | 284,000 |
| 2024-06-26 | 96.900 | 97.300 | 95.200 | 95.400 | 95.400 | 262,000 |
| 2024-06-25 | 95.500 | 96.400 | 93.000 | 96.400 | 96.400 | 669,000 |
| 2024-06-24 | 98.600 | 98.600 | 95.500 | 95.500 | 95.500 | 485,000 |
| 2024-06-21 | 96.100 | 98.100 | 95.500 | 97.900 | 97.900 | 451,000 |
| 2024-06-20 | 94.900 | 96.700 | 94.900 | 96.600 | 96.600 | 502,000 |
| 2024-06-19 | 97.600 | 97.900 | 94.800 | 94.900 | 94.900 | 900,000 |
| 2024-06-18 | 97.900 | 98.700 | 96.100 | 97.600 | 97.600 | 595,000 |
| 2024-06-17 | 98.300 | 98.500 | 96.000 | 97.500 | 97.500 | 1,354,000 |
| 2024-06-14 | 100.50 | 101.00 | 98.100 | 98.300 | 98.300 | 1,031,000 |
| 2024-06-13 | 99.300 | 101.00 | 99.100 | 100.50 | 100.50 | 852,000 |
| 2024-06-12 | 99.400 | 100.50 | 98.500 | 98.800 | 98.800 | 722,000 |
| 2024-06-11 | 100.00 | 104.00 | 98.800 | 98.800 | 98.800 | 1,613,000 |
| 2024-06-07 | 99.800 | 100.50 | 98.600 | 98.600 | 98.600 | 913,000 |
| 2024-06-06 | 104.50 | 104.50 | 99.100 | 99.100 | 99.100 | 2,510,000 |
| 2024-06-05 | 99.500 | 108.50 | 99.400 | 104.50 | 104.50 | 4,270,000 |
| 2024-06-04 | 99.100 | 100.50 | 98.100 | 99.400 | 99.400 | 814,000 |
| 2024-06-03 | 98.500 | 100.50 | 97.600 | 99.600 | 99.600 | 1,226,000 |
| 2024-05-31 | 98.200 | 99.000 | 97.000 | 97.400 | 97.400 | 658,000 |
| 2024-05-30 | 97.300 | 100.50 | 96.000 | 97.700 | 97.700 | 1,456,000 |
| 2024-05-29 | 100.50 | 100.50 | 97.600 | 97.600 | 97.600 | 1,430,000 |
| 2024-05-28 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 993,000 |
| 2024-05-27 | 101.00 | 102.00 | 99.900 | 100.00 | 100.00 | 1,595,000 |
| 2024-05-24 | 97.500 | 102.00 | 97.400 | 100.50 | 100.50 | 1,973,000 |
| 2024-05-23 | 99.100 | 100.00 | 97.100 | 98.100 | 98.100 | 1,407,000 |
| 2024-05-22 | 99.400 | 101.00 | 98.700 | 99.000 | 99.000 | 1,597,000 |
| 2024-05-21 | 101.00 | 101.50 | 98.500 | 99.400 | 99.400 | 1,245,000 |
| 2024-05-20 | 99.600 | 99.700 | 97.300 | 99.000 | 99.000 | 1,276,000 |
| 2024-05-17 | 97.100 | 101.00 | 96.800 | 99.500 | 99.500 | 3,095,000 |
| 2024-05-16 | 97.000 | 97.700 | 95.800 | 97.100 | 97.100 | 1,111,000 |
| 2024-05-15 | 95.900 | 97.700 | 95.400 | 95.600 | 95.600 | 1,185,000 |
| 2024-05-14 | 96.000 | 97.800 | 95.000 | 95.300 | 95.300 | 1,190,000 |
| 2024-05-13 | 96.500 | 99.100 | 93.400 | 96.000 | 96.000 | 2,706,000 |
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.