Ultra Chip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 169.00 | 175.00 | 166.50 | 169.00 | 158.37 | 20,144,480 |
| 2022-05-19 | 161.00 | 168.00 | 160.00 | 166.50 | 156.03 | 11,230,080 |
| 2022-05-18 | 175.00 | 175.00 | 164.50 | 168.00 | 157.43 | 18,566,039 |
| 2022-05-17 | 156.50 | 168.50 | 155.50 | 168.50 | 157.90 | 13,297,850 |
| 2022-05-16 | 159.00 | 161.00 | 153.50 | 153.50 | 143.85 | 7,951,290 |
| 2022-05-13 | 155.50 | 157.50 | 153.00 | 155.50 | 145.72 | 7,512,529 |
| 2022-05-12 | 155.00 | 158.50 | 151.00 | 151.00 | 141.50 | 11,927,640 |
| 2022-05-11 | 152.50 | 159.00 | 152.00 | 157.00 | 147.13 | 28,635,029 |
| 2022-05-10 | 135.00 | 151.50 | 134.00 | 151.50 | 141.97 | 10,986,090 |
| 2022-05-09 | 145.50 | 146.00 | 138.00 | 138.00 | 129.32 | 5,105,487 |
| 2022-05-06 | 146.50 | 147.50 | 143.50 | 147.00 | 137.75 | 6,877,481 |
| 2022-05-05 | 148.00 | 154.00 | 147.00 | 151.50 | 141.97 | 11,922,830 |
| 2022-05-04 | 143.00 | 143.50 | 139.00 | 143.00 | 134.01 | 7,617,729 |
| 2022-05-03 | 133.00 | 143.50 | 132.50 | 143.00 | 134.01 | 10,118,270 |
| 2022-04-29 | 135.00 | 143.00 | 132.00 | 132.00 | 123.70 | 8,597,084 |
| 2022-04-28 | 130.50 | 133.50 | 125.00 | 130.50 | 122.29 | 5,310,978 |
| 2022-04-27 | 124.00 | 133.00 | 121.50 | 132.50 | 124.17 | 6,984,727 |
| 2022-04-26 | 135.50 | 136.00 | 131.50 | 132.00 | 123.70 | 3,179,150 |
| 2022-04-25 | 135.00 | 138.00 | 132.00 | 133.00 | 124.64 | 5,756,435 |
| 2022-04-22 | 148.00 | 148.00 | 139.00 | 140.50 | 131.66 | 6,265,647 |
| 2022-04-21 | 153.00 | 155.00 | 150.00 | 151.50 | 141.97 | 2,972,384 |
| 2022-04-20 | 152.00 | 154.00 | 148.00 | 150.50 | 141.03 | 4,441,293 |
| 2022-04-19 | 153.00 | 156.50 | 148.50 | 148.50 | 139.16 | 4,010,318 |
| 2022-04-18 | 152.00 | 156.00 | 148.50 | 151.50 | 141.97 | 5,205,308 |
| 2022-04-15 | 162.00 | 162.50 | 153.50 | 154.50 | 144.78 | 5,861,320 |
| 2022-04-14 | 164.00 | 167.00 | 161.50 | 165.50 | 155.09 | 3,624,136 |
| 2022-04-13 | 162.00 | 164.50 | 157.00 | 163.00 | 152.75 | 4,621,687 |
| 2022-04-12 | 154.00 | 162.50 | 153.50 | 161.00 | 150.87 | 4,600,404 |
| 2022-04-11 | 171.50 | 172.00 | 159.00 | 159.00 | 149.00 | 5,449,517 |
| 2022-04-08 | 173.00 | 175.00 | 169.50 | 173.00 | 162.12 | 3,982,452 |
| 2022-04-07 | 174.00 | 178.00 | 169.00 | 169.00 | 158.37 | 4,474,262 |
| 2022-04-06 | 181.00 | 181.50 | 175.00 | 177.00 | 165.87 | 4,054,976 |
| 2022-04-01 | 181.00 | 183.00 | 178.50 | 183.00 | 171.49 | 4,228,578 |
| 2022-03-31 | 185.50 | 189.50 | 182.50 | 185.50 | 173.83 | 6,387,740 |
| 2022-03-30 | 191.00 | 194.00 | 185.00 | 185.00 | 173.36 | 7,258,105 |
| 2022-03-29 | 191.00 | 193.50 | 185.50 | 187.50 | 175.71 | 10,700,320 |
| 2022-03-28 | 183.00 | 187.00 | 177.00 | 187.00 | 175.24 | 8,913,758 |
| 2022-03-25 | 195.50 | 197.50 | 183.50 | 187.00 | 175.24 | 17,172,051 |
| 2022-03-24 | 181.00 | 197.00 | 180.50 | 191.50 | 179.46 | 21,386,320 |
| 2022-03-23 | 179.00 | 192.50 | 178.00 | 185.00 | 173.36 | 15,405,610 |
| 2022-03-22 | 171.50 | 176.50 | 171.00 | 176.00 | 164.93 | 5,270,693 |
| 2022-03-21 | 174.50 | 177.50 | 170.50 | 173.50 | 162.59 | 8,842,572 |
| 2022-03-18 | 164.00 | 174.50 | 162.00 | 172.50 | 161.65 | 18,983,000 |
| 2022-03-17 | 157.50 | 164.00 | 153.50 | 164.00 | 153.69 | 7,363,756 |
| 2022-03-16 | 155.00 | 156.50 | 147.00 | 149.50 | 140.10 | 7,113,097 |
| 2022-03-15 | 164.00 | 165.00 | 149.50 | 150.50 | 141.03 | 9,362,071 |
| 2022-03-14 | 169.50 | 170.50 | 162.00 | 164.00 | 153.69 | 3,799,269 |
| 2022-03-11 | 168.50 | 174.00 | 166.00 | 167.50 | 156.97 | 3,725,062 |
| 2022-03-10 | 169.00 | 173.00 | 167.00 | 167.50 | 156.97 | 3,455,382 |
| 2022-03-09 | 170.00 | 171.00 | 163.00 | 163.00 | 152.75 | 3,203,726 |
| 2022-03-08 | 173.00 | 183.00 | 160.50 | 162.50 | 152.28 | 8,001,718 |
| 2022-03-07 | 194.00 | 195.00 | 178.00 | 178.00 | 166.80 | 5,022,504 |
| 2022-03-04 | 186.00 | 204.00 | 185.00 | 194.00 | 181.80 | 10,793,670 |
| 2022-03-03 | 194.00 | 196.50 | 187.00 | 187.00 | 175.24 | 5,058,698 |
| 2022-03-02 | 188.00 | 192.00 | 182.00 | 192.00 | 179.92 | 5,343,242 |
| 2022-03-01 | 189.00 | 192.00 | 188.00 | 190.50 | 178.52 | 3,469,426 |
| 2022-02-25 | 188.50 | 192.00 | 184.50 | 186.50 | 174.77 | 4,654,741 |
| 2022-02-24 | 193.50 | 194.50 | 182.00 | 184.00 | 172.43 | 6,040,347 |
| 2022-02-23 | 190.50 | 196.50 | 189.50 | 196.50 | 184.14 | 4,676,793 |
| 2022-02-22 | 195.00 | 197.00 | 187.00 | 187.50 | 175.71 | 4,837,564 |
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.