Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	92.000	97.400	91.100	95.900	95.900	3,320,000
2024-05-09	91.500	92.800	91.100	92.000	92.000	973,000
2024-05-08	92.700	93.000	89.800	91.600	91.600	1,632,000
2024-05-07	92.300	95.500	91.200	92.200	92.200	4,838,000
2024-05-06	87.800	91.800	87.000	89.200	89.200	2,330,000
2024-05-03	85.300	87.300	84.300	86.200	86.200	1,139,000
2024-05-02	84.300	85.100	84.000	84.700	84.700	235,000
2024-04-30	84.500	85.000	83.200	84.300	84.300	433,000
2024-04-29	84.000	85.300	83.000	84.600	84.600	422,000
2024-04-26	86.700	86.800	83.700	83.700	83.700	815,000
2024-04-25	86.100	86.400	84.600	85.200	85.200	704,000
2024-04-24	84.500	87.300	84.500	86.800	86.800	1,435,000
2024-04-23	81.600	84.600	81.600	83.800	83.800	1,066,000
2024-04-22	80.200	82.700	79.900	81.000	81.000	666,000
2024-04-19	80.300	81.900	78.800	80.200	80.200	950,000
2024-04-18	82.600	82.600	80.600	81.400	81.400	710,000
2024-04-17	82.200	84.100	82.200	82.800	82.800	1,195,000
2024-04-16	80.300	84.800	80.200	82.200	82.200	2,232,000
2024-04-15	81.700	81.800	80.200	80.200	80.200	668,000
2024-04-12	79.200	82.700	79.200	82.500	82.500	1,571,000
2024-04-11	80.100	80.100	78.100	78.200	78.200	373,000
2024-04-10	78.300	80.400	78.300	79.500	79.500	594,000
2024-04-09	78.000	78.800	77.800	78.400	78.400	245,000
2024-04-08	79.100	80.700	77.700	77.700	77.700	648,000
2024-04-03	79.000	79.000	77.600	78.200	78.200	335,000
2024-04-02	78.500	78.600	77.800	78.500	78.500	312,000
2024-04-01	78.000	79.200	77.700	78.500	78.500	383,000
2024-03-29	78.000	78.900	77.700	77.900	77.900	137,000
2024-03-28	78.300	79.400	78.000	78.000	78.000	260,000
2024-03-27	77.200	79.400	77.200	78.300	78.300	618,000
2024-03-26	78.000	79.300	77.000	77.000	77.000	452,000
2024-03-25	78.900	78.900	78.900	78.900	78.900	492,348
2024-03-22	79.000	79.700	77.200	78.900	78.900	457,000
2024-03-21	76.500	79.000	76.100	78.400	78.400	714,000
2024-03-20	76.600	76.600	76.600	76.600	76.600	568,786
2024-03-19	76.600	78.100	76.600	76.600	76.600	599,000
2024-03-18	77.500	77.500	77.500	77.500	77.500	792,124
2024-03-15	79.500	79.500	77.000	77.500	77.500	639,000
2024-03-14	79.100	80.900	78.300	79.500	79.500	412,000
2024-03-13	82.200	82.200	82.200	82.200	82.200	887,575
2024-03-12	81.500	82.900	81.500	82.200	82.200	271,000
2024-03-11	82.700	83.000	80.900	81.300	81.300	924,000
2024-03-08	85.900	87.000	82.500	82.600	82.600	1,434,000
2024-03-07	88.300	88.800	85.800	85.800	85.800	588,000
2024-03-06	89.200	89.600	87.600	87.800	87.800	586,000
2024-03-05	89.800	91.000	89.000	89.000	89.000	371,000
2024-03-04	90.500	91.000	89.500	89.700	89.700	382,000
2024-03-01	91.500	91.500	89.500	89.500	89.500	363,000
2024-02-29	88.100	91.100	87.800	90.800	90.800	596,000
2024-02-27	89.000	90.500	87.600	88.100	88.100	553,000
2024-02-26	87.600	89.500	87.600	88.700	88.700	570,000
2024-02-23	91.700	92.100	89.700	89.700	89.700	465,000
2024-02-22	92.000	92.300	91.300	91.500	91.500	318,000
2024-02-21	92.900	92.900	91.500	92.000	92.000	385,000
2024-02-20	90.800	92.800	90.800	92.200	92.200	732,000
2024-02-19	91.500	92.000	90.600	90.600	90.600	261,000
2024-02-16	88.900	91.500	88.800	91.300	91.300	621,000
2024-02-15	88.900	90.000	88.200	88.300	88.300	529,000
2024-02-05	90.100	90.100	88.300	88.900	88.900	532,000
2024-02-02	91.100	92.300	90.100	90.100	90.100	416,000

← NewerPage 11 of 21 · 1,221 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.