Ultra Chip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 119.00 | 124.50 | 118.50 | 124.00 | 120.67 | 9,135,496 |
| 2022-08-12 | 109.50 | 119.00 | 109.50 | 117.50 | 114.35 | 8,012,879 |
| 2022-08-11 | 112.50 | 113.50 | 109.50 | 109.50 | 106.56 | 3,303,273 |
| 2022-08-10 | 111.00 | 112.00 | 109.50 | 109.50 | 106.56 | 3,516,763 |
| 2022-08-09 | 112.50 | 114.50 | 110.00 | 113.00 | 109.97 | 5,146,640 |
| 2022-08-08 | 110.00 | 115.50 | 108.00 | 115.00 | 111.91 | 6,665,037 |
| 2022-08-05 | 113.50 | 116.50 | 112.50 | 113.00 | 109.97 | 6,522,750 |
| 2022-08-04 | 112.50 | 116.00 | 107.00 | 113.00 | 109.97 | 10,395,810 |
| 2022-08-03 | 125.00 | 126.50 | 116.50 | 117.00 | 113.86 | 7,225,300 |
| 2022-08-02 | 125.00 | 126.00 | 122.00 | 126.00 | 122.62 | 4,393,194 |
| 2022-08-01 | 122.00 | 128.00 | 121.00 | 127.50 | 124.08 | 5,317,911 |
| 2022-07-29 | 126.00 | 128.00 | 122.50 | 124.50 | 121.16 | 4,876,181 |
| 2022-07-28 | 132.00 | 132.50 | 123.50 | 125.00 | 121.65 | 7,793,400 |
| 2022-07-27 | 127.00 | 129.50 | 121.00 | 128.00 | 124.56 | 7,391,863 |
| 2022-07-26 | 130.50 | 131.50 | 126.00 | 128.00 | 124.56 | 4,991,357 |
| 2022-07-25 | 132.50 | 134.50 | 130.50 | 132.00 | 128.46 | 3,353,580 |
| 2022-07-22 | 132.00 | 136.50 | 131.00 | 135.00 | 131.38 | 7,435,010 |
| 2022-07-21 | 124.50 | 133.00 | 124.00 | 131.50 | 127.97 | 8,107,865 |
| 2022-07-20 | 125.00 | 127.50 | 123.50 | 123.50 | 120.19 | 5,917,562 |
| 2022-07-19 | 119.00 | 122.50 | 119.00 | 120.00 | 116.78 | 3,251,066 |
| 2022-07-18 | 120.00 | 123.50 | 119.00 | 120.50 | 117.27 | 5,456,427 |
| 2022-07-15 | 115.00 | 123.50 | 114.50 | 120.50 | 117.27 | 8,589,230 |
| 2022-07-14 | 108.00 | 117.00 | 106.50 | 116.00 | 112.89 | 6,167,906 |
| 2022-07-13 | 112.00 | 114.00 | 109.00 | 109.00 | 106.07 | 4,203,452 |
| 2022-07-12 | 110.00 | 111.50 | 105.50 | 106.00 | 103.16 | 5,144,793 |
| 2022-07-11 | 114.50 | 115.50 | 110.00 | 113.50 | 110.45 | 5,159,241 |
| 2022-07-08 | 113.50 | 119.00 | 111.50 | 115.50 | 112.40 | 7,083,659 |
| 2022-07-07 | 107.50 | 114.00 | 104.00 | 111.50 | 108.51 | 6,689,110 |
| 2022-07-06 | 119.00 | 120.50 | 108.00 | 108.00 | 101.21 | 5,189,694 |
| 2022-07-05 | 125.50 | 128.00 | 115.50 | 118.00 | 110.58 | 4,489,419 |
| 2022-07-04 | 125.00 | 127.00 | 122.00 | 122.00 | 114.33 | 2,586,505 |
| 2022-07-01 | 135.50 | 137.00 | 122.00 | 123.50 | 115.73 | 7,065,097 |
| 2022-06-30 | 143.50 | 143.50 | 134.50 | 135.50 | 126.98 | 6,062,205 |
| 2022-06-29 | 139.50 | 146.50 | 139.00 | 146.00 | 136.82 | 4,385,832 |
| 2022-06-28 | 144.00 | 146.00 | 141.00 | 142.50 | 133.54 | 3,589,786 |
| 2022-06-27 | 141.00 | 149.00 | 140.50 | 146.00 | 136.82 | 4,905,126 |
| 2022-06-24 | 136.50 | 141.00 | 135.50 | 137.00 | 128.38 | 4,431,536 |
| 2022-06-23 | 136.00 | 139.50 | 131.50 | 134.50 | 126.04 | 6,191,645 |
| 2022-06-22 | 145.00 | 145.00 | 133.00 | 134.50 | 126.04 | 4,683,905 |
| 2022-06-21 | 143.00 | 147.00 | 139.00 | 144.50 | 135.41 | 4,289,043 |
| 2022-06-20 | 153.00 | 153.00 | 138.50 | 140.00 | 131.19 | 6,596,495 |
| 2022-06-17 | 145.00 | 153.00 | 145.00 | 153.00 | 143.38 | 4,658,795 |
| 2022-06-16 | 161.00 | 161.50 | 150.50 | 150.50 | 141.03 | 4,333,426 |
| 2022-06-15 | 160.00 | 162.00 | 156.00 | 156.50 | 146.66 | 4,597,999 |
| 2022-06-14 | 160.00 | 163.50 | 153.00 | 160.00 | 149.94 | 8,275,121 |
| 2022-06-13 | 166.50 | 168.00 | 161.50 | 162.50 | 152.28 | 4,300,682 |
| 2022-06-10 | 170.00 | 173.00 | 167.50 | 172.00 | 161.18 | 3,631,309 |
| 2022-06-09 | 170.50 | 174.00 | 170.50 | 172.50 | 161.65 | 2,412,539 |
| 2022-06-08 | 173.50 | 175.50 | 170.00 | 171.50 | 160.71 | 4,936,085 |
| 2022-06-07 | 171.50 | 173.50 | 167.50 | 173.50 | 162.59 | 4,719,610 |
| 2022-06-06 | 177.50 | 177.50 | 169.00 | 169.50 | 158.84 | 4,932,983 |
| 2022-06-02 | 177.50 | 180.50 | 172.50 | 173.00 | 162.12 | 5,813,811 |
| 2022-06-01 | 176.50 | 183.00 | 176.50 | 178.50 | 167.27 | 8,750,616 |
| 2022-05-31 | 176.50 | 181.50 | 175.50 | 176.00 | 164.93 | 7,747,945 |
| 2022-05-30 | 178.00 | 184.50 | 176.00 | 177.00 | 165.87 | 14,612,700 |
| 2022-05-27 | 172.00 | 178.00 | 170.00 | 177.00 | 165.87 | 14,531,850 |
| 2022-05-26 | 170.00 | 173.00 | 167.50 | 168.50 | 157.90 | 11,408,270 |
| 2022-05-25 | 165.00 | 172.50 | 162.00 | 170.00 | 159.31 | 21,017,211 |
| 2022-05-24 | 164.00 | 166.50 | 159.00 | 160.00 | 149.94 | 8,733,220 |
| 2022-05-23 | 169.00 | 171.00 | 163.00 | 163.50 | 153.22 | 9,615,619 |
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.