Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	94.300	98.300	94.100	97.800	97.800	2,166,000
2023-11-08	93.100	95.100	92.100	94.700	94.700	951,000
2023-11-07	93.700	93.700	92.000	92.400	92.400	433,000
2023-11-06	92.800	93.600	92.200	93.200	93.200	875,000
2023-11-03	92.400	92.500	91.300	91.800	91.800	346,000
2023-11-02	92.900	93.800	91.100	91.500	91.500	794,000
2023-11-01	89.400	92.500	88.800	91.500	91.500	1,166,000
2023-10-31	90.000	90.900	87.500	87.500	87.500	496,000
2023-10-30	86.000	90.000	85.900	89.200	89.200	462,000
2023-10-27	87.500	88.400	85.700	85.700	85.700	292,000
2023-10-26	89.900	89.900	87.300	87.300	87.300	272,000
2023-10-25	87.900	90.800	87.900	90.300	90.300	576,000
2023-10-24	87.000	87.900	86.500	87.300	87.300	132,000
2023-10-23	87.600	87.800	86.800	86.800	86.800	178,000
2023-10-20	88.700	88.700	87.000	88.000	88.000	226,000
2023-10-19	87.900	88.800	87.800	88.800	88.800	156,000
2023-10-18	89.200	89.900	87.500	88.000	88.000	267,000
2023-10-17	88.900	90.900	88.800	89.100	89.100	248,000
2023-10-16	90.000	90.200	88.300	88.300	88.300	220,000
2023-10-13	89.000	91.500	89.000	90.400	90.400	347,000
2023-10-12	87.700	89.800	87.700	89.700	89.700	319,000
2023-10-11	90.700	90.700	87.000	87.100	87.100	836,000
2023-10-06	90.800	91.100	89.900	90.700	90.700	379,000
2023-10-05	91.200	92.300	90.700	90.700	90.700	436,000
2023-10-04	90.300	91.500	89.600	90.900	90.900	272,000
2023-10-03	89.500	94.000	89.500	90.900	90.900	820,000
2023-10-02	90.000	90.900	89.500	89.500	89.500	248,000
2023-09-28	88.700	90.400	88.700	89.300	89.300	240,000
2023-09-27	88.900	89.500	88.700	88.700	88.700	254,000
2023-09-26	90.800	90.900	89.200	89.200	89.200	244,000
2023-09-25	90.200	91.600	89.900	90.800	90.800	277,000
2023-09-22	88.600	90.400	88.300	90.200	90.200	239,000
2023-09-21	91.000	91.000	88.700	89.000	89.000	420,000
2023-09-20	92.800	93.100	91.000	91.000	91.000	331,000
2023-09-19	95.200	95.200	92.800	92.800	92.800	332,000
2023-09-18	95.300	96.500	94.600	94.600	94.600	300,000
2023-09-15	95.200	96.200	94.200	95.900	95.900	487,000
2023-09-14	93.800	95.900	93.800	95.000	95.000	545,000
2023-09-13	93.000	94.300	92.600	93.100	93.100	430,000
2023-09-12	93.000	93.100	91.500	93.000	93.000	278,000
2023-09-11	93.700	94.700	92.300	92.300	92.300	339,000
2023-09-08	94.100	94.300	92.900	93.400	93.400	339,000
2023-09-07	92.600	96.000	92.600	94.400	94.400	427,000
2023-09-06	94.600	94.600	93.300	93.600	93.600	494,000
2023-09-05	93.400	96.500	93.400	94.800	94.800	1,152,000
2023-09-04	92.600	93.500	91.800	93.500	93.500	583,000
2023-09-01	91.800	92.200	90.700	91.800	91.800	469,000
2023-08-31	90.800	92.100	90.400	91.000	91.000	647,000
2023-08-30	90.000	90.800	89.300	89.800	89.800	748,000
2023-08-29	90.000	90.000	88.100	89.100	89.100	374,000
2023-08-28	88.700	90.300	88.200	88.900	88.900	260,000
2023-08-25	88.100	89.600	87.900	89.200	89.200	385,000
2023-08-24	87.000	89.900	86.300	89.100	89.100	947,000
2023-08-23	87.100	87.500	85.700	85.800	85.800	412,000
2023-08-22	89.000	89.200	87.000	87.000	87.000	266,000
2023-08-21	89.400	89.400	88.000	88.000	88.000	274,000
2023-08-18	88.800	91.000	87.600	89.400	89.400	573,000
2023-08-17	88.000	90.800	86.800	90.800	90.800	778,000
2023-08-16	85.600	89.300	85.500	88.100	88.100	834,000
2023-08-15	85.700	87.400	85.000	86.900	86.900	668,000

← NewerPage 13 of 21 · 1,225 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.