Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	58.600	58.600	57.000	57.800	57.800	183,296
2025-07-25	58.900	60.000	58.000	58.000	58.000	297,428
2025-07-24	58.400	58.900	56.700	58.900	58.900	264,050
2025-07-23	58.600	58.800	57.800	58.100	58.100	263,088
2025-07-22	60.600	60.600	57.600	57.800	57.800	353,374
2025-07-21	61.700	61.700	60.300	60.400	60.400	170,000
2025-07-18	62.200	62.600	60.600	60.600	60.600	258,454
2025-07-17	60.900	62.500	60.300	62.100	62.100	414,419
2025-07-16	59.600	61.100	58.700	60.300	60.300	329,152
2025-07-15	58.900	59.700	58.200	58.800	58.800	113,055
2025-07-14	59.700	60.600	58.600	59.000	59.000	235,030
2025-07-11	56.900	61.500	56.700	60.500	60.500	711,577
2025-07-10	54.000	58.800	53.700	57.400	57.400	730,210
2025-07-09	53.000	54.000	53.000	53.800	53.800	74,000
2025-07-08	54.400	54.500	52.800	53.300	53.300	206,275
2025-07-07	55.100	55.300	54.000	54.300	54.300	205,000
2025-07-04	57.500	60.000	55.300	55.300	55.300	839,275
2025-07-03	55.000	55.600	54.700	55.000	55.000	118,550
2025-07-02	54.200	54.800	54.000	54.300	54.300	104,500
2025-07-01	54.800	55.000	54.000	54.100	54.100	130,000
2025-06-30	55.100	55.400	54.100	54.100	54.100	123,010
2025-06-27	54.400	55.800	54.400	55.000	55.000	206,078
2025-06-26	54.400	55.200	54.200	54.200	54.200	142,002
2025-06-25	53.800	55.000	53.800	54.100	54.100	129,111
2025-06-24	53.200	54.500	53.100	53.900	53.900	160,050
2025-06-23	52.500	53.400	51.700	52.700	52.700	159,050
2025-06-20	54.500	54.800	53.200	53.900	53.900	172,000
2025-06-19	55.500	55.500	54.400	54.900	54.900	155,050
2025-06-18	55.000	55.900	54.900	55.500	55.500	114,000
2025-06-17	55.600	57.200	55.100	55.200	55.200	167,102
2025-06-16	55.200	55.500	54.800	55.200	55.200	139,000
2025-06-13	57.600	57.600	55.600	55.600	55.600	254,437
2025-06-12	59.100	59.100	57.500	57.800	57.800	190,301
2025-06-11	57.900	59.100	57.500	58.400	58.400	435,000
2025-06-10	56.700	58.600	56.700	57.500	57.500	258,000
2025-06-09	60.300	60.300	56.200	56.700	56.700	414,000
2025-06-06	63.000	63.000	58.700	58.800	58.800	1,220,178
2025-06-05	59.900	63.900	59.200	63.900	63.900	1,246,052
2025-06-04	57.000	58.300	55.900	58.100	58.100	141,050
2025-06-03	56.100	56.400	55.200	55.700	55.700	257,026
2025-06-02	57.000	57.000	54.800	56.000	56.000	133,060
2025-05-29	59.000	59.000	57.300	57.400	57.400	123,000
2025-05-28	61.700	61.700	58.600	58.800	58.800	195,253
2025-05-27	60.500	61.000	60.400	60.800	60.800	84,020
2025-05-26	61.300	61.400	60.600	60.700	60.700	87,050
2025-05-23	63.800	63.800	61.200	61.300	61.300	72,025
2025-05-22	60.200	62.900	60.000	62.500	62.500	258,268
2025-05-21	59.100	60.900	59.100	60.100	60.100	131,001
2025-05-20	58.500	59.900	58.300	59.900	59.900	85,040
2025-05-19	58.400	60.900	58.400	58.500	58.500	231,377
2025-05-16	61.100	61.300	60.000	60.000	60.000	113,025
2025-05-15	61.500	62.300	61.000	61.000	61.000	308,005
2025-05-14	60.300	61.500	60.100	61.300	61.300	198,110
2025-05-13	58.900	60.800	58.800	59.000	59.000	178,053
2025-05-12	57.200	58.500	57.200	58.200	58.200	193,050
2025-05-09	57.800	58.000	57.100	57.600	57.600	167,000
2025-05-08	56.800	58.000	56.800	57.100	57.100	66,000
2025-05-07	56.800	56.800	55.800	56.800	56.800	75,150
2025-05-06	58.900	58.900	56.800	56.800	56.800	57,061
2025-05-05	58.700	59.300	55.300	57.200	57.200	250,001

← NewerPage 6 of 21 · 1,221 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.