Ultra Chip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	57.800	59.300	57.800	59.200	59.200	187,000
2025-04-30	57.400	58.900	57.000	58.400	58.400	171,001
2025-04-29	55.500	57.800	55.500	57.800	57.800	136,005
2025-04-28	56.400	56.500	55.200	56.500	56.500	138,001
2025-04-25	56.000	56.200	54.600	55.100	55.100	178,025
2025-04-24	55.100	56.200	54.200	54.600	54.600	233,679
2025-04-23	53.100	54.500	52.500	54.300	54.300	351,000
2025-04-22	52.200	52.800	51.200	51.500	51.500	249,000
2025-04-21	55.500	55.500	52.200	52.700	52.700	160,120
2025-04-18	54.700	55.500	53.200	54.600	54.600	219,001
2025-04-17	54.100	55.300	53.900	54.900	54.900	160,001
2025-04-16	55.900	56.900	54.500	55.200	55.200	201,912
2025-04-15	53.600	55.800	52.900	55.700	55.700	325,400
2025-04-14	53.000	54.000	50.600	52.400	52.400	526,018
2025-04-11	46.800	50.700	46.800	50.600	50.600	628,005
2025-04-10	52.800	52.800	50.700	52.000	52.000	1,429,300
2025-04-09	48.000	48.000	48.000	48.000	48.000	498,101
2025-04-08	53.300	53.300	53.300	53.300	53.300	187,006
2025-04-07	59.200	59.200	59.200	59.200	59.200	51,027
2025-04-02	65.500	67.000	64.200	65.700	65.700	148,004
2025-04-01	64.000	66.100	64.000	65.500	65.500	242,001
2025-03-31	68.000	68.200	63.500	63.500	63.500	887,119
2025-03-28	70.700	70.700	68.200	69.900	69.900	371,024
2025-03-27	73.700	73.700	71.600	71.600	71.600	183,000
2025-03-26	73.900	73.900	72.900	73.900	73.900	78,016
2025-03-25	74.900	74.900	72.200	73.500	73.500	190,201
2025-03-24	76.000	76.000	73.000	73.800	73.800	134,001
2025-03-21	77.000	77.000	74.500	75.400	75.400	288,010
2025-03-20	77.100	77.700	76.700	76.900	76.900	195,001
2025-03-19	77.100	77.300	76.800	77.200	77.200	73,149
2025-03-18	78.100	78.100	76.900	77.200	77.200	89,001
2025-03-17	78.000	78.000	76.600	77.200	77.200	193,049
2025-03-14	78.200	78.300	76.500	77.100	77.100	70,075
2025-03-13	79.200	79.200	77.300	77.400	77.400	135,011
2025-03-12	76.800	79.200	76.800	78.300	78.300	238,101
2025-03-11	76.000	77.600	74.400	77.400	77.400	340,208
2025-03-10	78.300	78.300	77.400	77.800	77.800	120,200
2025-03-07	78.300	79.800	77.900	78.100	78.100	215,004
2025-03-06	78.600	80.000	76.800	78.300	78.300	383,013
2025-03-05	78.500	79.600	78.000	79.100	79.100	262,020
2025-03-04	76.800	78.500	75.200	78.500	78.500	186,003
2025-03-03	77.800	78.100	77.000	78.000	78.000	181,031
2025-02-27	81.000	81.000	78.600	78.900	78.900	246,098
2025-02-26	80.200	81.200	79.500	79.900	79.900	207,000
2025-02-25	81.100	81.800	79.700	80.200	80.200	197,060
2025-02-24	80.800	81.300	80.000	81.100	81.100	317,035
2025-02-21	79.900	81.300	79.600	80.500	80.500	282,000
2025-02-20	81.100	81.900	79.400	80.800	80.800	316,005
2025-02-19	80.200	81.500	79.500	81.100	81.100	509,317
2025-02-18	78.000	80.700	77.800	79.400	79.400	755,287
2025-02-17	75.600	77.100	75.000	76.400	76.400	277,069
2025-02-14	74.200	75.100	73.600	75.000	75.000	262,010
2025-02-13	73.900	74.400	73.400	73.600	73.600	191,181
2025-02-12	72.900	74.100	72.500	73.000	73.000	158,101
2025-02-11	73.900	74.000	72.500	72.800	72.800	170,102
2025-02-10	72.500	73.000	71.800	72.900	72.900	202,102
2025-02-07	71.900	72.900	71.500	72.900	72.900	226,001
2025-02-06	71.200	71.900	70.800	71.900	71.900	200,700
2025-02-05	70.200	70.700	69.700	70.500	70.500	171,000
2025-02-04	68.300	69.600	67.500	68.900	68.900	204,300

← NewerPage 7 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.