Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	102.50	104.50	102.00	102.00	99.263	3,899,203
2023-02-13	100.00	104.00	99.600	100.50	97.803	2,496,145
2023-02-10	105.00	106.50	101.00	101.00	98.289	4,734,042
2023-02-09	105.50	110.00	104.50	106.00	103.16	5,708,596
2023-02-08	105.50	107.00	105.00	105.50	102.67	4,218,313
2023-02-07	103.00	106.00	102.00	105.00	102.18	4,921,220
2023-02-06	105.50	106.00	102.50	102.50	99.749	5,797,107
2023-02-03	107.00	107.50	102.00	104.50	101.70	15,097,540
2023-02-02	96.400	105.00	95.800	105.00	102.18	14,171,250
2023-02-01	96.900	99.300	95.000	95.500	92.937	7,214,413
2023-01-31	92.300	96.800	91.600	96.300	93.716	6,261,239
2023-01-30	91.000	92.300	89.700	91.900	89.434	2,996,401
2023-01-17	88.700	90.500	88.400	89.000	86.612	1,473,046
2023-01-16	88.700	89.500	88.000	88.400	86.028	1,488,144
2023-01-13	90.700	91.300	88.200	88.200	85.833	2,310,541
2023-01-12	93.000	93.100	89.200	89.600	87.195	4,308,696
2023-01-11	93.300	94.300	92.100	93.300	90.796	5,361,601
2023-01-10	89.700	94.900	89.000	93.400	90.893	15,122,670
2023-01-09	90.500	92.200	89.300	89.500	87.098	11,099,020
2023-01-06	83.500	88.800	83.200	88.600	86.222	11,448,340
2023-01-05	81.500	82.100	79.800	80.800	78.632	1,353,126
2023-01-04	79.800	81.700	79.700	80.600	78.437	1,007,748
2023-01-03	76.900	80.700	76.600	79.600	77.464	1,965,281
2022-12-30	78.800	79.900	76.800	76.900	74.836	1,210,344
2022-12-29	77.100	78.600	76.700	78.100	76.004	973,672
2022-12-28	80.100	80.600	77.100	77.100	75.031	1,014,502
2022-12-27	80.100	82.000	79.600	80.800	78.632	1,048,213
2022-12-26	80.900	81.000	79.300	79.300	77.172	497,037
2022-12-23	78.000	80.400	77.500	79.900	77.756	949,961
2022-12-22	79.800	80.500	78.800	79.400	77.269	778,084
2022-12-21	81.800	81.800	78.600	78.600	76.491	1,008,460
2022-12-20	85.300	85.900	79.400	79.700	77.561	1,891,377
2022-12-19	86.200	86.700	85.100	85.200	82.914	739,919
2022-12-16	87.100	87.300	86.200	86.200	83.887	1,338,265
2022-12-15	88.100	89.400	87.800	88.200	85.833	1,381,860
2022-12-14	85.400	88.400	85.400	88.400	86.028	2,380,958
2022-12-13	86.000	87.100	84.900	84.900	82.622	1,055,939
2022-12-12	86.800	87.100	86.000	86.200	83.887	854,354
2022-12-09	88.700	88.800	87.400	87.600	85.249	1,989,288
2022-12-08	86.100	88.300	85.300	87.300	84.957	1,952,138
2022-12-07	89.000	90.400	86.100	86.100	83.789	2,575,408
2022-12-06	93.800	93.900	89.600	89.800	87.390	4,293,323
2022-12-05	95.200	96.300	94.800	95.100	92.548	2,973,615
2022-12-02	93.000	96.800	92.900	94.600	92.061	5,907,033
2022-12-01	93.700	96.800	92.900	93.300	90.796	6,356,783
2022-11-30	90.100	92.600	90.100	92.300	89.823	2,237,786
2022-11-29	92.000	92.500	90.100	90.100	87.682	3,120,496
2022-11-28	90.100	92.500	90.000	91.500	89.044	2,182,044
2022-11-25	92.000	93.800	91.400	91.900	89.434	5,722,484
2022-11-24	89.700	92.300	89.500	91.400	88.947	4,928,895
2022-11-23	89.800	90.500	88.900	89.100	86.709	2,459,733
2022-11-22	88.600	90.800	87.200	88.900	86.514	4,640,167
2022-11-21	89.300	90.300	88.800	88.800	86.417	2,408,828
2022-11-18	92.800	93.300	88.300	90.000	87.585	7,973,414
2022-11-17	90.700	94.500	90.600	92.000	89.531	10,150,920
2022-11-16	88.900	91.000	87.500	90.300	87.877	6,341,744
2022-11-15	88.000	88.400	85.200	88.000	85.638	4,473,799
2022-11-14	88.100	89.000	87.100	87.700	85.346	3,314,245
2022-11-11	91.000	91.800	86.900	87.000	84.665	7,188,463
2022-11-10	89.000	91.100	86.400	87.000	84.665	7,680,733

← NewerPage 16 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.