Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	85.200	85.700	82.800	84.100	84.100	970,000
2023-08-11	88.600	90.000	86.000	87.000	87.000	1,051,000
2023-08-10	94.300	94.600	88.000	88.500	88.500	1,589,000
2023-08-09	96.000	97.300	94.200	94.300	94.300	823,000
2023-08-08	97.400	98.500	96.000	96.000	96.000	1,251,000
2023-08-07	101.00	101.50	98.400	99.400	96.732	1,320,000
2023-08-04	101.50	102.50	100.50	101.00	98.289	572,000
2023-08-02	103.00	104.50	100.50	101.50	98.776	1,396,956
2023-08-01	104.00	104.50	102.50	102.50	99.749	852,787
2023-07-31	107.00	107.00	102.00	103.00	100.24	2,021,121
2023-07-28	104.50	107.00	103.50	106.00	103.16	1,185,027
2023-07-27	102.50	106.50	102.50	105.50	102.67	1,517,375
2023-07-26	104.00	104.00	101.00	102.00	99.263	1,283,331
2023-07-25	103.00	105.00	101.00	103.50	100.72	1,637,908
2023-07-24	107.50	108.00	101.50	101.50	98.776	2,824,554
2023-07-21	111.00	111.50	107.50	107.50	104.62	4,088,254
2023-07-20	105.50	115.50	105.00	111.50	108.51	9,162,616
2023-07-19	107.00	112.00	105.50	106.00	103.16	6,634,230
2023-07-18	105.00	106.50	102.00	105.00	102.18	1,823,750
2023-07-17	106.00	107.00	103.00	103.50	100.72	1,524,733
2023-07-14	106.00	106.00	104.50	105.00	102.18	1,054,551
2023-07-13	104.50	106.50	104.00	104.00	101.21	1,622,194
2023-07-12	106.50	106.50	102.50	103.50	100.72	1,527,400
2023-07-11	107.50	109.00	105.00	106.50	103.64	4,092,445
2023-07-10	100.50	106.00	99.800	105.00	102.18	3,934,322
2023-07-07	102.00	102.00	98.700	99.500	96.830	1,364,404
2023-07-06	103.00	104.50	102.00	102.50	99.749	1,532,041
2023-07-05	102.50	103.50	101.50	102.00	99.263	963,768
2023-07-04	102.00	104.50	101.00	101.50	98.776	1,848,566
2023-07-03	104.00	104.00	101.00	102.00	99.263	932,636
2023-06-30	99.500	103.00	98.400	102.00	99.263	1,601,022
2023-06-29	98.300	100.50	98.300	98.300	95.662	469,094
2023-06-28	100.00	100.50	97.800	98.100	95.467	650,964
2023-06-27	98.100	101.00	98.100	98.500	95.857	1,226,035
2023-06-26	94.700	99.300	94.500	98.400	95.759	2,302,293
2023-06-21	102.50	103.00	101.00	101.50	98.776	511,459
2023-06-20	103.50	104.00	101.00	102.00	99.263	866,032
2023-06-19	103.00	105.00	102.00	103.00	100.24	947,232
2023-06-16	106.00	107.00	103.50	103.50	100.72	1,159,281
2023-06-15	107.50	107.50	105.00	106.00	103.16	1,867,708
2023-06-14	106.00	107.50	104.50	107.00	104.13	3,947,409
2023-06-13	98.800	107.00	98.300	105.50	102.67	6,507,989
2023-06-12	100.00	100.00	97.600	97.800	95.175	858,226
2023-06-09	97.600	99.600	97.600	99.500	96.830	1,628,811
2023-06-08	96.000	99.000	94.000	96.700	94.105	1,506,566
2023-06-07	96.900	96.900	95.900	96.100	93.521	1,057,925
2023-06-06	100.00	100.00	95.500	96.100	93.521	2,325,544
2023-06-05	99.900	101.50	99.400	100.00	97.316	970,906
2023-06-02	99.400	101.00	98.400	99.000	96.343	1,204,466
2023-06-01	100.00	100.00	98.600	98.700	96.051	859,143
2023-05-31	100.50	102.00	99.700	100.00	97.316	981,104
2023-05-30	102.50	102.50	99.100	99.600	96.927	953,946
2023-05-29	102.00	102.50	101.00	101.50	98.776	1,203,553
2023-05-26	101.00	101.50	99.500	101.00	98.289	1,323,023
2023-05-25	101.50	102.00	98.500	99.000	96.343	1,358,467
2023-05-24	100.50	102.50	100.50	100.50	97.803	1,336,794
2023-05-23	99.600	103.00	97.500	103.00	100.24	2,524,324
2023-05-22	98.000	98.800	97.300	98.600	95.954	524,414
2023-05-19	101.00	101.00	98.100	98.100	95.467	915,760
2023-05-18	102.00	103.50	99.300	99.400	96.732	1,790,291

← NewerPage 14 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.