Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	85.200	90.000	85.200	89.800	87.390	13,408,950
2022-11-08	83.500	89.800	83.300	83.800	81.551	8,974,747
2022-11-07	80.100	83.900	79.200	82.200	79.994	4,260,873
2022-11-04	80.500	81.800	77.800	79.300	77.172	5,897,227
2022-11-03	80.200	83.500	80.200	83.100	80.870	3,989,894
2022-11-02	80.600	83.500	79.900	81.700	79.507	4,686,261
2022-11-01	77.000	81.400	77.000	80.500	78.340	2,704,322
2022-10-31	78.000	78.500	76.400	77.500	75.420	2,308,174
2022-10-28	77.600	79.400	76.500	76.600	74.544	2,961,369
2022-10-27	74.600	79.500	74.100	78.800	76.685	4,529,595
2022-10-26	78.500	78.700	73.000	73.400	71.430	3,143,052
2022-10-25	81.000	81.000	77.500	78.000	75.907	2,674,529
2022-10-24	79.500	82.000	79.300	79.700	77.561	3,042,046
2022-10-21	79.900	81.200	76.600	76.600	74.544	2,453,428
2022-10-20	80.500	82.200	78.800	79.500	77.366	2,764,332
2022-10-19	82.000	84.000	80.500	80.500	78.340	2,959,923
2022-10-18	83.000	83.500	80.600	81.500	79.313	3,425,201
2022-10-17	76.500	82.800	75.600	81.500	79.313	5,189,142
2022-10-14	76.500	79.900	76.000	78.500	76.393	3,476,280
2022-10-13	78.500	78.600	72.000	72.900	70.944	4,036,559
2022-10-12	78.900	79.900	75.600	77.000	74.934	5,214,736
2022-10-11	85.200	85.200	78.900	78.900	76.783	4,254,835
2022-10-07	88.000	91.300	87.600	87.600	85.249	3,350,316
2022-10-06	89.700	90.300	85.200	89.900	87.487	7,250,524
2022-10-05	93.000	95.700	90.500	90.500	88.071	5,302,357
2022-10-04	92.800	93.900	90.500	91.200	88.752	3,087,994
2022-10-03	86.200	92.000	86.100	90.000	87.585	3,365,070
2022-09-30	82.000	88.600	82.000	88.200	85.833	3,824,240
2022-09-29	89.800	89.800	85.600	86.000	83.692	3,186,573
2022-09-28	92.400	93.100	85.200	85.400	83.108	4,726,058
2022-09-27	92.000	93.800	89.000	93.300	90.796	4,899,463
2022-09-26	99.300	100.50	91.400	91.400	88.947	6,019,881
2022-09-23	106.50	108.00	100.50	101.50	98.776	3,864,221
2022-09-22	106.50	109.00	104.00	108.00	105.10	2,558,179
2022-09-21	108.00	109.00	107.00	108.00	105.10	1,565,205
2022-09-20	108.50	110.50	108.00	109.50	106.56	3,408,666
2022-09-19	108.00	108.50	105.50	106.00	103.16	1,421,810
2022-09-16	108.00	109.00	106.50	107.00	104.13	2,167,248
2022-09-15	112.00	113.00	109.00	109.50	106.56	3,299,520
2022-09-14	105.00	113.00	105.00	113.00	109.97	4,484,340
2022-09-13	112.50	115.00	110.00	110.00	107.05	3,341,286
2022-09-12	115.50	117.50	112.00	112.00	108.99	4,776,992
2022-09-08	112.00	114.00	110.50	113.00	109.97	4,404,879
2022-09-07	108.00	112.50	107.00	110.00	107.05	7,429,327
2022-09-06	121.50	124.50	114.00	114.00	110.94	8,947,589
2022-09-05	132.50	133.00	126.50	126.50	123.11	4,402,513
2022-09-02	127.50	134.50	127.50	130.50	127.00	7,272,108
2022-09-01	130.50	132.50	126.50	127.00	123.59	4,447,082
2022-08-31	125.50	133.50	125.50	132.50	128.94	6,215,155
2022-08-30	127.00	128.50	125.50	126.50	123.11	2,917,292
2022-08-29	122.50	127.50	122.50	126.00	122.62	4,533,659
2022-08-26	132.00	133.50	128.00	130.00	126.51	4,997,839
2022-08-25	128.50	133.00	128.00	130.00	126.51	8,571,880
2022-08-24	130.50	131.50	125.50	125.50	122.13	5,338,717
2022-08-23	129.00	130.00	126.50	128.50	125.05	8,500,232
2022-08-22	135.50	139.50	131.50	132.00	128.46	13,782,100
2022-08-19	140.00	150.00	138.00	139.00	135.27	35,274,434
2022-08-18	124.50	138.50	124.00	138.50	134.78	21,299,930
2022-08-17	124.00	128.00	124.00	126.00	122.62	5,782,902
2022-08-16	125.00	127.00	122.00	124.50	121.16	7,914,865

← NewerPage 17 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.