Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.800	51.700	48.550	48.650	48.650	1,228,000
2026-04-23	51.600	51.900	47.150	48.600	48.600	1,720,001
2026-04-22	51.500	53.000	50.300	51.600	51.600	4,168,500
2026-04-21	44.700	48.950	44.700	48.950	48.950	1,179,486
2026-04-20	44.800	45.300	44.250	44.500	44.500	348,121
2026-04-17	43.800	44.850	43.650	44.200	44.200	419,102
2026-04-16	43.050	44.500	43.050	43.650	43.650	506,199
2026-04-15	43.300	43.500	42.650	43.100	43.100	427,035
2026-04-14	42.700	44.700	42.250	42.600	42.600	536,005
2026-04-13	42.450	42.450	41.800	42.300	42.300	268,100
2026-04-10	42.350	43.100	41.950	42.450	42.450	286,151
2026-04-09	43.850	43.850	41.800	42.200	42.200	375,001
2026-04-08	43.500	43.800	42.250	43.550	43.550	699,002
2026-04-07	41.500	43.200	40.500	43.000	43.000	501,300
2026-04-02	41.900	42.650	40.900	41.200	41.200	282,000
2026-04-01	42.100	42.600	41.650	41.850	41.850	118,001
2026-03-31	41.900	42.650	41.000	41.050	41.050	437,001
2026-03-30	42.000	43.700	41.550	41.900	41.900	279,149
2026-03-27	42.900	42.900	41.700	42.700	42.700	268,001
2026-03-26	43.950	44.300	42.850	42.900	42.900	149,051
2026-03-25	43.400	43.950	43.200	43.500	43.500	209,027
2026-03-24	44.550	44.600	42.600	42.800	42.800	263,199
2026-03-23	44.950	44.950	43.600	43.750	43.750	256,418
2026-03-20	45.400	46.250	44.850	45.700	45.700	225,002
2026-03-19	46.200	47.000	45.200	45.650	45.650	402,108
2026-03-18	45.150	47.400	45.150	47.300	47.300	390,146
2026-03-17	44.150	45.700	44.100	45.000	45.000	257,094
2026-03-16	45.850	45.850	44.000	44.500	44.500	235,107
2026-03-13	44.550	45.000	44.250	44.700	44.700	246,000
2026-03-12	45.400	46.450	45.150	45.500	45.500	204,064
2026-03-11	44.800	46.900	44.800	46.300	46.300	371,600
2026-03-10	43.500	44.500	43.450	43.900	43.900	230,004
2026-03-09	42.500	43.250	41.750	42.500	42.500	407,410
2026-03-06	45.700	46.450	45.100	45.650	45.650	221,004
2026-03-05	45.800	46.400	45.000	45.700	45.700	315,001
2026-03-04	48.050	48.050	44.100	44.150	44.150	785,001
2026-03-03	51.000	51.800	48.850	48.950	48.950	411,400
2026-03-02	49.150	51.500	49.150	50.600	50.600	616,000
2026-02-26	51.000	52.200	50.400	51.300	51.300	635,675
2026-02-25	51.500	53.100	50.500	51.000	51.000	1,989,275
2026-02-24	45.700	50.200	45.700	50.200	50.200	1,501,001
2026-02-23	45.100	46.200	44.500	45.700	45.700	295,105
2026-02-11	46.250	46.250	44.650	44.900	44.900	226,000
2026-02-10	45.050	45.800	45.050	45.400	45.400	193,005
2026-02-09	45.350	45.700	44.450	44.550	44.550	212,000
2026-02-06	45.700	45.700	44.100	44.500	44.500	283,010
2026-02-05	45.200	47.050	45.150	45.700	45.700	440,000
2026-02-04	45.050	45.800	44.600	45.500	45.500	214,000
2026-02-03	45.900	45.950	44.200	45.100	45.100	513,125
2026-02-02	47.100	47.100	44.800	44.850	44.850	824,421
2026-01-30	49.700	49.700	47.500	47.600	47.600	796,100
2026-01-29	52.400	52.400	49.300	49.350	49.350	1,043,201
2026-01-28	52.400	52.400	51.200	51.800	51.800	633,000
2026-01-27	54.000	54.000	51.500	52.100	52.100	1,671,001
2026-01-26	49.700	54.300	49.700	53.200	53.200	3,855,261
2026-01-23	49.400	50.000	48.900	49.450	49.450	355,558
2026-01-22	50.700	51.400	49.000	49.350	49.350	670,110
2026-01-21	50.700	51.500	49.600	49.600	49.600	638,001
2026-01-20	50.700	51.900	49.950	50.700	50.700	645,020
2026-01-19	49.750	52.000	49.700	50.700	50.700	831,091

← NewerPage 3 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.