Ultra Chip historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	250.00	271.00	249.00	252.50	236.62	23,500,199
2021-11-17	247.50	251.50	242.00	247.00	231.47	9,065,696
2021-11-16	256.00	257.50	240.00	242.50	227.25	17,720,279
2021-11-15	272.00	285.00	250.50	251.50	235.68	31,482,100
2021-11-12	268.00	280.00	260.00	267.00	250.21	31,054,939
2021-11-11	233.50	256.50	229.50	256.50	240.37	23,535,039
2021-11-10	216.00	240.00	212.50	233.50	218.81	12,499,340
2021-11-09	214.00	226.00	213.50	218.50	204.76	9,043,465
2021-11-08	221.50	223.50	212.00	213.50	200.07	7,325,380
2021-11-05	218.00	224.00	210.00	223.50	209.44	11,880,190
2021-11-04	228.00	230.50	216.00	216.50	202.88	10,646,450
2021-11-03	230.00	238.00	214.50	227.50	213.19	21,376,391
2021-11-02	248.00	258.00	221.50	225.50	211.32	27,842,480
2021-11-01	223.00	237.50	223.00	237.50	222.56	8,381,093
2021-10-29	223.00	231.00	210.50	216.00	202.42	25,158,250
2021-10-28	224.00	231.50	217.50	221.00	207.10	33,849,320
2021-10-27	207.00	220.00	203.50	220.00	206.16	31,690,160
2021-10-26	196.00	209.00	196.00	209.00	195.86	24,405,160
2021-10-25	193.50	199.00	190.00	190.00	178.05	36,100,992
2021-10-22	174.00	189.00	173.50	189.00	177.11	25,240,971
2021-10-21	181.50	185.00	172.00	172.00	161.18	17,211,430
2021-10-20	177.50	181.50	173.00	181.50	170.08	14,733,220
2021-10-19	172.00	183.50	168.00	175.00	163.99	27,135,100
2021-10-18	160.00	172.50	158.50	170.00	159.31	20,895,650
2021-10-15	157.50	159.50	154.00	158.50	148.53	9,359,195
2021-10-14	157.00	158.00	143.50	154.00	144.31	15,589,190

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.