Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	91.400	91.800	90.600	90.700	90.700	380,000
2024-01-31	91.000	92.900	91.000	91.400	91.400	434,000
2024-01-30	92.600	93.000	90.500	90.900	90.900	470,000
2024-01-29	91.900	92.900	91.300	92.400	92.400	330,000
2024-01-26	91.500	95.300	91.200	91.900	91.900	2,404,000
2024-01-25	92.800	93.000	91.000	91.000	91.000	285,000
2024-01-24	93.100	93.700	92.200	92.600	92.600	238,000
2024-01-23	92.300	93.700	92.100	93.100	93.100	318,000
2024-01-22	91.200	92.200	90.900	91.800	91.800	291,000
2024-01-19	91.100	92.500	90.400	90.500	90.500	330,000
2024-01-18	90.300	92.100	89.800	90.400	90.400	270,000
2024-01-17	92.500	92.900	90.300	90.300	90.300	454,000
2024-01-16	93.500	93.500	91.700	92.500	92.500	470,000
2024-01-15	93.900	94.200	92.800	93.100	93.100	336,005
2024-01-12	94.500	95.500	93.000	93.000	93.000	500,000
2024-01-11	94.300	95.300	94.100	94.500	94.500	177,000
2024-01-10	94.400	94.600	93.200	94.000	94.000	451,000
2024-01-09	96.000	96.200	94.000	94.300	94.300	489,000
2024-01-08	96.700	97.800	95.500	95.500	95.500	437,000
2024-01-05	97.300	99.000	96.000	96.000	96.000	803,000
2024-01-04	97.800	99.600	97.300	97.600	97.600	455,000
2024-01-03	98.500	99.000	97.300	97.300	97.300	542,000
2024-01-02	100.00	100.50	99.000	99.000	99.000	352,000
2023-12-29	101.00	101.00	99.200	100.00	100.00	565,000
2023-12-28	103.50	103.50	100.00	100.50	100.50	969,000
2023-12-27	103.00	104.50	102.00	103.00	103.00	1,547,000
2023-12-26	103.00	104.50	102.00	102.50	102.50	1,272,000
2023-12-25	104.00	110.50	102.00	102.50	102.50	6,165,000
2023-12-22	96.800	103.50	96.700	101.50	101.50	3,330,000
2023-12-21	96.400	97.300	95.900	96.200	96.200	164,000
2023-12-20	96.900	98.000	96.800	97.100	97.100	216,000
2023-12-19	97.200	97.200	95.300	96.500	96.500	377,000
2023-12-18	97.000	97.500	96.500	96.600	96.600	300,000
2023-12-15	99.000	99.400	96.800	96.900	96.900	527,000
2023-12-14	97.400	101.00	97.400	98.200	98.200	1,547,000
2023-12-13	98.000	98.500	96.200	96.400	96.400	493,000
2023-12-12	99.300	100.50	96.800	96.800	96.800	881,000
2023-12-11	102.00	102.00	98.500	98.600	98.600	1,271,000
2023-12-08	102.00	104.00	101.50	101.50	101.50	1,224,000
2023-12-07	104.00	104.00	100.50	100.50	100.50	1,001,000
2023-12-06	101.50	105.00	100.00	104.00	104.00	1,869,000
2023-12-05	103.50	103.50	100.00	100.50	100.50	1,046,000
2023-12-04	101.00	104.50	100.50	103.00	103.00	1,720,000
2023-12-01	100.50	103.00	100.00	100.00	100.00	1,124,000
2023-11-30	99.000	104.00	99.000	101.50	101.50	2,472,000
2023-11-29	99.000	100.00	98.300	98.600	98.600	647,000
2023-11-28	97.400	98.900	97.400	98.600	98.600	452,000
2023-11-27	96.500	98.800	96.500	97.300	97.300	729,000
2023-11-24	100.00	101.00	96.400	96.700	96.700	1,700,000
2023-11-23	101.00	107.50	99.600	100.00	100.00	5,269,000
2023-11-22	98.500	101.50	98.300	100.00	100.00	1,460,000
2023-11-21	101.00	101.50	98.500	98.500	98.500	924,000
2023-11-20	99.900	101.50	99.300	99.800	99.800	991,000
2023-11-17	99.300	101.50	97.500	99.200	99.200	1,737,000
2023-11-16	101.00	102.00	99.000	99.000	99.000	1,061,000
2023-11-15	100.50	102.00	99.000	99.600	99.600	1,602,000
2023-11-14	98.000	101.00	97.100	98.600	98.600	2,032,000
2023-11-13	98.000	98.300	96.500	96.800	96.800	668,000
2023-11-10	98.000	98.600	96.100	96.400	96.400	1,710,000
2023-11-09	94.300	98.300	94.100	97.800	97.800	2,166,000

← NewerPage 12 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.