Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	45.550	47.450	45.550	47.150	47.150	622,201
2025-10-20	45.050	45.400	44.500	45.100	45.100	320,035
2025-10-17	45.100	45.500	44.750	45.000	45.000	219,049
2025-10-16	45.100	46.200	44.900	45.500	45.500	278,301
2025-10-15	45.350	45.400	44.850	45.100	45.100	176,077
2025-10-14	45.950	47.000	45.250	45.350	45.350	320,011
2025-10-13	46.350	46.350	45.150	45.950	45.950	241,505
2025-10-09	47.500	47.950	47.050	47.450	47.450	246,129
2025-10-08	46.650	47.500	46.100	47.500	47.500	274,320
2025-10-07	45.300	47.200	45.300	46.900	46.900	640,061
2025-10-03	45.950	46.100	44.600	44.800	44.800	645,468
2025-10-02	46.500	46.750	45.700	45.900	45.900	329,100
2025-10-01	46.800	46.950	45.850	46.300	46.300	467,071
2025-09-30	47.050	47.050	45.850	46.800	46.800	352,000
2025-09-29	46.900	46.900	46.900	46.900	46.900	0
2025-09-26	48.900	48.900	46.500	46.900	46.900	618,000
2025-09-25	49.600	50.300	49.050	49.150	49.150	169,000
2025-09-24	49.950	49.950	48.900	49.600	49.600	261,000
2025-09-23	51.100	51.100	49.800	49.900	49.900	403,050
2025-09-22	51.100	52.000	50.400	51.100	51.100	550,030
2025-09-19	49.850	53.300	49.850	51.900	51.900	1,559,100
2025-09-18	47.500	50.300	47.500	49.550	49.550	1,015,301
2025-09-17	47.400	47.900	47.250	47.250	47.250	373,051
2025-09-16	46.800	47.850	46.800	47.400	47.400	215,160
2025-09-15	47.100	47.300	46.400	46.800	46.800	365,335
2025-09-12	46.750	47.950	46.750	47.000	47.000	350,375
2025-09-11	48.300	48.300	46.700	46.750	46.750	815,550
2025-09-10	49.000	49.000	47.700	48.050	48.050	622,125
2025-09-09	50.600	50.600	48.000	48.750	48.750	823,100
2025-09-08	50.600	51.500	50.100	50.200	50.200	570,010
2025-09-05	51.800	51.800	49.900	50.100	50.100	468,025
2025-09-04	51.100	52.000	50.600	50.800	50.800	281,015
2025-09-03	50.700	51.900	50.700	51.500	51.500	152,000
2025-09-02	50.800	51.200	49.700	50.600	50.600	215,000
2025-09-01	52.000	52.000	50.200	50.400	50.400	244,000
2025-08-29	53.600	54.000	51.800	51.900	51.900	367,503
2025-08-28	52.900	54.000	52.900	53.400	53.400	393,160
2025-08-27	51.700	52.900	51.700	52.700	52.700	332,167
2025-08-26	50.700	51.500	50.700	51.400	51.400	297,000
2025-08-25	50.800	51.700	50.600	50.700	50.700	264,325
2025-08-22	50.200	51.200	50.000	50.000	50.000	268,159
2025-08-21	49.700	50.500	49.700	49.900	49.900	369,195
2025-08-20	51.700	51.700	49.850	49.900	49.387	590,025
2025-08-19	52.800	52.900	51.500	51.700	51.168	259,100
2025-08-18	51.800	53.200	51.500	52.400	51.861	353,050
2025-08-15	52.600	52.600	51.300	51.800	51.267	493,387
2025-08-14	52.100	53.000	51.800	52.200	52.200	310,000
2025-08-13	52.500	54.000	52.000	52.100	52.100	649,005
2025-08-12	52.000	52.400	51.500	52.100	52.100	401,413
2025-08-11	51.600	52.100	50.500	51.900	51.900	189,042
2025-08-08	52.700	53.000	51.200	51.200	51.200	481,000
2025-08-07	53.000	53.400	52.100	52.200	52.200	383,000
2025-08-06	54.100	54.400	52.500	52.600	52.600	309,000
2025-08-05	53.100	54.600	53.100	54.100	54.100	285,000
2025-08-04	53.200	53.400	51.500	52.900	52.900	213,600
2025-08-01	53.500	53.500	53.500	53.500	53.500	396,199
2025-07-31	56.200	56.200	53.100	53.500	53.500	684,004
2025-07-30	56.400	56.500	55.800	56.100	56.100	107,347
2025-07-29	58.000	58.500	56.200	56.400	56.400	272,320
2025-07-28	58.600	58.600	57.000	57.800	57.800	183,296

← NewerPage 5 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.