Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	63.000	64.400	62.000	63.900	63.900	397,030
2026-07-20	62.900	63.500	58.500	62.300	62.300	589,075
2026-07-17	66.000	66.400	62.300	63.200	63.200	733,500
2026-07-16	69.800	69.800	66.900	67.900	67.900	487,000
2026-07-15	71.100	71.100	69.000	69.900	69.900	502,001
2026-07-14	72.400	72.400	65.700	70.000	70.000	1,027,300
2026-07-13	74.200	74.800	70.300	71.900	71.900	1,114,564
2026-07-10	73.800	73.800	73.800	73.800	73.800	0
2026-07-09	74.500	76.100	73.600	73.800	73.800	667,500
2026-07-08	75.100	75.600	72.700	74.700	74.700	1,052,052
2026-07-07	82.000	82.100	74.900	75.100	75.100	4,055,265
2026-07-06	84.000	85.100	81.300	83.200	83.200	6,520,350
2026-07-03	78.000	84.100	78.000	82.700	82.700	7,505,344
2026-07-02	76.600	79.500	74.900	78.000	78.000	2,075,160
2026-07-01	78.100	79.900	76.400	76.800	76.800	2,406,019
2026-06-30	74.100	79.000	73.600	78.100	78.100	2,398,373
2026-06-29	71.300	75.300	70.700	72.700	72.700	873,160
2026-06-26	74.500	75.000	70.200	71.500	71.500	671,284
2026-06-25	76.800	76.900	74.500	75.100	75.100	472,047
2026-06-24	75.000	76.800	73.200	75.800	75.800	748,589
2026-06-23	79.200	79.200	73.700	75.100	75.100	1,245,328
2026-06-22	75.200	81.000	75.200	78.400	78.400	2,248,311
2026-06-18	72.400	76.400	72.400	74.000	74.000	1,538,500
2026-06-17	70.500	72.700	69.600	71.600	71.600	544,421
2026-06-16	73.000	73.800	70.700	71.300	71.300	799,201
2026-06-15	73.100	73.200	71.300	71.500	71.500	881,080
2026-06-12	75.000	75.000	71.500	71.500	71.500	833,351
2026-06-11	72.500	74.300	69.000	71.300	71.300	1,456,030
2026-06-10	76.300	78.000	73.200	73.500	73.500	3,157,304
2026-06-09	71.200	74.200	68.900	73.900	73.900	1,512,157
2026-06-08	66.900	69.900	66.900	69.800	69.800	1,240,019
2026-06-05	74.100	75.900	73.100	74.300	74.300	1,168,500
2026-06-04	77.800	80.000	75.300	75.900	75.900	1,990,100
2026-06-03	78.000	79.000	75.700	75.700	75.700	1,288,239
2026-06-02	78.000	78.200	73.800	77.300	77.300	2,486,191
2026-06-01	80.100	80.100	78.000	78.000	78.000	2,413,571
2026-05-29	82.000	82.800	79.700	80.700	80.700	4,967,201
2026-05-28	79.900	82.900	79.400	82.000	82.000	9,349,529
2026-05-27	80.100	81.600	77.600	79.700	79.700	4,500,611
2026-05-26	78.700	82.000	75.800	79.200	79.200	6,477,980
2026-05-25	78.500	80.400	77.000	78.500	78.500	7,289,155
2026-05-22	74.500	78.200	70.500	77.400	77.400	9,206,705
2026-05-21	66.900	71.300	65.700	71.300	71.300	3,729,587
2026-05-20	61.200	67.000	60.400	64.900	64.900	2,931,100
2026-05-19	63.800	64.900	60.100	61.800	61.800	2,068,206
2026-05-18	64.100	65.200	62.600	64.300	64.300	2,243,265
2026-05-15	64.200	68.800	64.200	65.500	65.500	5,678,619
2026-05-14	63.400	64.500	61.400	62.600	62.600	3,664,692
2026-05-13	63.000	69.100	62.000	63.800	63.800	10,547,464
2026-05-12	57.600	63.000	56.500	63.000	63.000	3,910,122
2026-05-11	56.500	58.600	54.000	57.300	57.300	2,719,110
2026-05-08	59.100	59.100	53.500	55.000	55.000	4,686,297
2026-05-07	52.200	56.100	51.500	56.100	56.100	3,219,696
2026-05-06	52.400	52.700	50.500	51.000	51.000	1,039,100
2026-05-05	49.800	52.300	49.350	51.900	51.900	1,360,321
2026-05-04	51.000	51.600	49.250	49.750	49.750	1,386,500
2026-04-30	46.750	49.500	46.200	47.850	47.850	688,206
2026-04-29	46.250	46.750	45.200	46.500	46.500	350,043
2026-04-28	48.000	48.000	46.250	46.250	46.250	477,364
2026-04-27	48.750	49.000	46.350	47.500	47.500	533,462

← NewerPage 2 of 21 · 1,223 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.