Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	51.100	51.200	49.650	49.750	49.750	401,010
2026-01-15	50.100	50.800	49.650	50.300	50.300	339,013
2026-01-14	48.600	50.400	48.400	50.100	50.100	418,350
2026-01-13	50.100	50.200	48.600	48.600	48.600	792,263
2026-01-12	49.350	51.200	49.350	50.200	50.200	437,119
2026-01-09	51.000	51.000	48.800	49.250	49.250	512,100
2026-01-08	52.000	53.000	50.200	50.200	50.200	1,247,293
2026-01-07	49.750	52.400	49.050	51.300	51.300	833,304
2026-01-06	50.700	50.900	49.750	49.750	49.750	678,060
2026-01-05	51.000	51.200	49.800	50.200	50.200	748,431
2026-01-02	51.300	51.500	50.300	50.700	50.700	494,001
2025-12-31	52.800	52.800	50.300	50.600	50.600	624,001
2025-12-30	51.000	52.800	50.000	52.500	52.500	622,238
2025-12-29	52.100	52.700	50.700	51.000	51.000	790,193
2025-12-26	54.200	54.300	51.200	51.900	51.900	1,662,714
2025-12-24	51.100	54.900	51.100	53.900	53.900	2,618,715
2025-12-23	52.400	52.900	50.400	50.600	50.600	503,020
2025-12-22	51.200	51.700	50.800	51.100	51.100	208,069
2025-12-19	51.200	52.200	50.400	50.800	50.800	293,115
2025-12-18	51.200	51.500	50.300	50.700	50.700	299,010
2025-12-17	51.300	53.000	51.200	51.200	51.200	375,125
2025-12-16	51.900	52.700	50.200	51.300	51.300	624,100
2025-12-15	51.700	52.600	50.800	51.900	51.900	353,010
2025-12-12	52.100	52.800	51.700	52.700	52.700	514,047
2025-12-11	53.400	53.400	51.700	51.700	51.700	737,211
2025-12-10	53.500	56.000	52.500	53.400	53.400	2,315,000
2025-12-09	51.600	54.500	51.600	54.000	54.000	2,463,550
2025-12-08	51.800	53.400	50.300	50.900	50.900	1,388,254
2025-12-05	51.500	51.700	50.000	51.600	51.600	1,024,130
2025-12-04	53.500	53.800	51.200	52.000	52.000	2,382,001
2025-12-03	52.000	56.300	50.900	53.800	53.800	7,378,927
2025-12-02	48.500	52.300	47.400	51.300	51.300	9,306,550
2025-12-01	45.000	47.550	44.950	47.550	47.550	1,086,126
2025-11-28	41.950	43.400	41.900	43.250	43.250	345,149
2025-11-27	41.750	42.450	41.400	41.950	41.950	74,000
2025-11-26	41.500	42.350	41.500	41.750	41.750	165,000
2025-11-25	40.200	41.000	40.200	40.750	40.750	129,000
2025-11-24	40.950	41.100	39.900	39.950	39.950	160,075
2025-11-21	40.800	41.200	39.450	39.800	39.800	306,000
2025-11-20	40.800	41.850	40.800	41.600	41.600	249,053
2025-11-19	40.250	41.000	40.000	40.150	40.150	258,000
2025-11-18	41.200	41.750	40.200	40.800	40.800	192,001
2025-11-17	43.000	43.000	41.350	41.350	41.350	460,000
2025-11-14	44.300	44.300	43.200	43.250	43.250	297,425
2025-11-13	44.700	44.700	44.050	44.500	44.500	104,001
2025-11-12	44.400	44.900	44.200	44.400	44.400	195,001
2025-11-11	43.050	44.550	43.050	44.100	44.100	281,013
2025-11-10	43.450	43.500	42.900	43.300	43.300	297,000
2025-11-07	44.250	44.250	43.300	43.500	43.500	268,000
2025-11-06	44.900	44.900	43.800	44.250	44.250	196,051
2025-11-05	45.200	45.200	43.200	44.150	44.150	471,000
2025-11-04	46.700	46.850	45.200	45.200	45.200	319,000
2025-11-03	45.950	47.750	45.700	46.650	46.650	332,020
2025-10-31	45.950	45.950	45.300	45.550	45.550	128,321
2025-10-30	46.300	46.300	45.300	45.750	45.750	322,001
2025-10-29	47.000	47.600	46.500	46.600	46.600	176,236
2025-10-28	47.850	47.850	46.300	46.700	46.700	287,217
2025-10-27	48.800	48.800	47.250	47.700	47.700	319,100
2025-10-23	48.500	48.850	47.400	47.500	47.500	445,005
2025-10-22	47.250	50.500	47.250	49.000	49.000	1,567,205

← NewerPage 4 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.