Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	97.600	100.50	97.600	99.900	97.219	1,409,839
2023-05-16	97.000	98.000	96.300	97.100	94.494	774,990
2023-05-15	98.200	98.200	94.000	96.100	93.521	1,370,833
2023-05-12	95.700	98.400	95.700	97.600	94.981	606,283
2023-05-11	99.300	99.300	95.400	96.200	93.618	1,227,284
2023-05-10	97.600	100.50	97.400	98.700	96.051	944,183
2023-05-09	101.00	102.50	98.000	98.200	95.565	1,928,870
2023-05-08	103.50	104.00	101.50	101.50	98.776	1,189,872
2023-05-05	102.00	104.00	100.50	102.50	99.749	2,667,466
2023-05-04	107.00	108.50	103.50	104.50	101.70	3,196,643
2023-05-03	108.00	111.50	107.00	107.50	104.62	4,243,366
2023-05-02	104.00	110.00	102.50	109.00	106.07	7,483,150
2023-04-28	104.00	104.00	103.50	104.00	101.21	1,654,721
2023-04-27	95.600	96.600	92.900	94.900	92.353	1,403,225
2023-04-26	94.500	97.200	94.100	96.600	94.008	1,174,253
2023-04-25	102.00	102.50	93.900	95.000	92.451	2,740,993
2023-04-24	101.00	103.00	100.50	102.00	99.263	637,324
2023-04-21	103.00	104.50	100.50	102.00	99.263	1,469,938
2023-04-20	106.50	106.50	102.00	102.50	99.749	1,941,052
2023-04-19	107.50	109.00	105.50	106.50	103.64	1,103,859
2023-04-18	111.00	111.00	107.00	107.00	104.13	1,148,288
2023-04-17	108.50	110.00	107.50	109.50	106.56	1,290,846
2023-04-14	110.50	112.00	108.00	108.00	105.10	2,691,647
2023-04-13	109.50	114.00	107.50	109.00	106.07	4,998,332
2023-04-12	109.00	110.00	107.00	109.50	106.56	1,391,854
2023-04-11	108.00	111.50	107.00	109.00	106.07	3,205,489
2023-04-10	106.50	107.50	105.00	106.00	103.16	1,269,832
2023-04-07	105.00	106.50	104.00	105.00	102.18	988,043
2023-04-06	105.00	105.00	101.50	104.00	101.21	1,424,661
2023-03-31	107.00	107.00	105.00	105.50	102.67	851,463
2023-03-30	106.50	109.00	105.00	105.00	102.18	2,125,427
2023-03-29	107.00	107.00	104.50	105.00	102.18	1,064,821
2023-03-28	109.00	110.00	104.00	105.50	102.67	1,945,633
2023-03-27	110.50	112.00	107.50	108.50	105.59	1,896,446
2023-03-24	110.50	113.00	110.50	111.50	108.51	2,059,904
2023-03-23	109.00	111.50	109.00	110.00	107.05	1,665,973
2023-03-22	112.50	113.50	110.00	110.00	107.05	3,880,010
2023-03-21	106.50	112.00	105.50	112.00	108.99	4,137,523
2023-03-20	104.50	107.00	104.00	105.00	102.18	1,641,609
2023-03-17	105.50	107.50	103.00	104.50	101.70	2,380,800
2023-03-16	108.00	109.00	104.00	104.00	101.21	3,227,841
2023-03-15	110.50	113.00	110.00	110.00	107.05	1,531,816
2023-03-14	110.50	112.50	108.50	108.50	105.59	1,607,168
2023-03-13	112.50	113.50	108.50	110.50	107.53	2,359,712
2023-03-10	113.00	114.00	111.00	114.00	110.94	3,719,623
2023-03-09	119.50	121.00	116.50	116.50	113.37	3,090,571
2023-03-08	117.00	119.00	115.50	118.50	115.32	2,214,905
2023-03-07	119.00	120.00	117.50	117.50	114.35	2,700,795
2023-03-06	122.00	122.00	117.00	118.50	115.32	7,912,070
2023-03-03	114.50	120.00	114.50	119.50	116.29	17,522,730
2023-03-02	113.00	114.50	111.00	111.00	108.02	4,561,155
2023-03-01	107.00	112.00	107.00	112.00	108.99	2,316,493
2023-02-24	113.50	114.00	108.00	108.00	105.10	4,543,694
2023-02-23	111.00	114.00	111.00	113.00	109.97	3,281,139
2023-02-22	112.50	113.00	109.50	110.50	107.53	5,429,601
2023-02-21	113.50	119.00	113.00	115.00	111.91	9,069,987
2023-02-20	113.50	115.50	111.50	113.50	110.45	6,906,437
2023-02-17	109.00	113.00	108.50	113.00	109.97	7,880,421
2023-02-16	104.50	112.00	104.50	110.50	107.53	13,714,990
2023-02-15	101.00	105.00	100.50	103.00	100.24	3,140,317

← NewerPage 15 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.