Ultra Chip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 194.50 | 198.50 | 192.50 | 197.50 | 185.08 | 4,712,897 |
| 2022-02-18 | 192.50 | 198.00 | 191.00 | 194.50 | 182.27 | 3,641,313 |
| 2022-02-17 | 199.00 | 202.50 | 192.00 | 196.00 | 183.67 | 6,780,145 |
| 2022-02-16 | 198.50 | 204.00 | 195.00 | 197.50 | 185.08 | 9,109,102 |
| 2022-02-15 | 194.00 | 198.50 | 190.50 | 190.50 | 178.52 | 5,730,728 |
| 2022-02-14 | 203.00 | 205.00 | 191.00 | 192.00 | 179.92 | 9,385,752 |
| 2022-02-11 | 201.00 | 211.50 | 198.50 | 209.50 | 196.32 | 8,895,041 |
| 2022-02-10 | 202.00 | 214.00 | 200.50 | 202.00 | 189.30 | 17,895,650 |
| 2022-02-09 | 194.00 | 202.50 | 194.00 | 199.50 | 186.95 | 8,407,382 |
| 2022-02-08 | 190.00 | 193.50 | 187.00 | 193.50 | 181.33 | 5,798,476 |
| 2022-02-07 | 185.00 | 191.00 | 181.00 | 190.00 | 178.05 | 5,821,223 |
| 2022-01-26 | 183.50 | 188.00 | 181.00 | 182.00 | 170.55 | 6,649,826 |
| 2022-01-25 | 186.50 | 192.00 | 183.00 | 183.50 | 171.96 | 10,739,200 |
| 2022-01-24 | 181.00 | 192.00 | 178.00 | 190.00 | 178.05 | 14,778,360 |
| 2022-01-21 | 192.50 | 194.50 | 181.50 | 182.50 | 171.02 | 10,118,650 |
| 2022-01-20 | 196.00 | 198.00 | 192.00 | 197.00 | 184.61 | 7,884,230 |
| 2022-01-19 | 196.50 | 204.50 | 195.00 | 195.00 | 182.74 | 10,944,650 |
| 2022-01-18 | 207.00 | 216.50 | 201.00 | 203.00 | 190.23 | 12,540,460 |
| 2022-01-17 | 203.50 | 212.00 | 195.50 | 209.50 | 196.32 | 13,739,050 |
| 2022-01-14 | 195.00 | 203.50 | 188.50 | 202.00 | 189.30 | 12,117,380 |
| 2022-01-13 | 205.00 | 206.50 | 190.00 | 198.50 | 186.02 | 16,912,119 |
| 2022-01-12 | 215.00 | 218.50 | 203.00 | 203.50 | 190.70 | 12,010,140 |
| 2022-01-11 | 211.50 | 216.50 | 201.50 | 213.00 | 199.60 | 16,445,270 |
| 2022-01-10 | 215.50 | 219.00 | 209.00 | 211.50 | 198.20 | 19,406,680 |
| 2022-01-07 | 255.50 | 259.50 | 232.00 | 232.00 | 217.41 | 6,123,188 |
| 2022-01-06 | 253.50 | 260.00 | 252.00 | 257.50 | 241.30 | 4,695,225 |
| 2022-01-05 | 267.00 | 274.00 | 258.00 | 261.00 | 244.58 | 9,913,420 |
| 2022-01-04 | 259.00 | 270.00 | 259.00 | 270.00 | 253.02 | 8,542,975 |
| 2022-01-03 | 258.50 | 266.00 | 254.50 | 256.00 | 239.90 | 7,489,460 |
| 2021-12-30 | 252.50 | 256.00 | 249.00 | 255.00 | 238.96 | 4,494,193 |
| 2021-12-29 | 250.00 | 252.00 | 243.00 | 252.00 | 236.15 | 6,568,351 |
| 2021-12-28 | 252.00 | 257.50 | 250.00 | 252.00 | 236.15 | 6,303,729 |
| 2021-12-27 | 263.50 | 264.50 | 248.00 | 251.00 | 235.21 | 10,187,550 |
| 2021-12-24 | 266.00 | 276.00 | 261.00 | 262.50 | 245.99 | 15,875,790 |
| 2021-12-23 | 269.00 | 270.50 | 263.00 | 263.00 | 246.46 | 4,415,459 |
| 2021-12-22 | 268.00 | 273.00 | 263.00 | 264.00 | 247.40 | 5,373,431 |
| 2021-12-21 | 268.50 | 271.50 | 261.00 | 268.00 | 251.14 | 9,627,932 |
| 2021-12-20 | 274.50 | 285.00 | 260.50 | 262.00 | 245.52 | 17,917,080 |
| 2021-12-17 | 286.00 | 286.50 | 270.50 | 273.50 | 256.30 | 15,312,130 |
| 2021-12-16 | 272.00 | 292.50 | 268.00 | 292.50 | 274.10 | 17,726,449 |
| 2021-12-15 | 259.50 | 270.00 | 256.50 | 266.00 | 249.27 | 9,281,619 |
| 2021-12-14 | 262.00 | 264.00 | 252.50 | 260.00 | 243.65 | 8,650,213 |
| 2021-12-13 | 271.50 | 279.50 | 260.50 | 263.50 | 246.93 | 11,669,760 |
| 2021-12-10 | 258.50 | 272.00 | 254.50 | 271.00 | 253.96 | 11,865,310 |
| 2021-12-09 | 261.00 | 270.50 | 258.00 | 260.00 | 243.65 | 14,167,420 |
| 2021-12-08 | 259.50 | 265.00 | 255.00 | 258.00 | 241.77 | 11,204,700 |
| 2021-12-07 | 247.50 | 259.50 | 245.00 | 254.50 | 238.49 | 13,238,420 |
| 2021-12-06 | 244.50 | 248.00 | 235.50 | 248.00 | 232.40 | 8,036,988 |
| 2021-12-03 | 232.50 | 245.50 | 232.50 | 245.50 | 230.06 | 10,231,400 |
| 2021-12-02 | 228.00 | 242.00 | 227.50 | 231.50 | 216.94 | 14,758,400 |
| 2021-12-01 | 238.00 | 241.50 | 226.00 | 227.00 | 212.72 | 12,498,490 |
| 2021-11-30 | 248.00 | 252.50 | 242.00 | 242.00 | 226.78 | 9,425,764 |
| 2021-11-29 | 230.50 | 254.00 | 227.00 | 249.50 | 233.81 | 11,345,890 |
| 2021-11-26 | 246.50 | 250.00 | 231.00 | 236.50 | 221.63 | 10,897,090 |
| 2021-11-25 | 264.00 | 266.00 | 246.50 | 246.50 | 231.00 | 9,585,224 |
| 2021-11-24 | 257.50 | 266.50 | 253.00 | 262.50 | 245.99 | 12,367,860 |
| 2021-11-23 | 256.50 | 262.00 | 251.50 | 255.00 | 238.96 | 6,915,364 |
| 2021-11-22 | 259.50 | 268.00 | 253.00 | 262.00 | 245.52 | 13,488,610 |
| 2021-11-19 | 255.00 | 263.50 | 246.00 | 250.00 | 234.28 | 11,052,250 |
| 2021-11-18 | 250.00 | 271.00 | 249.00 | 252.50 | 236.62 | 23,500,199 |
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.