Ultra Chip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 92.300 | 92.300 | 89.400 | 90.000 | 90.000 | 694,000 |
| 2024-10-29 | 92.100 | 92.600 | 89.600 | 91.300 | 91.300 | 566,000 |
| 2024-10-28 | 92.400 | 93.800 | 91.300 | 91.600 | 91.600 | 790,000 |
| 2024-10-25 | 92.400 | 93.900 | 91.000 | 92.400 | 92.400 | 800,000 |
| 2024-10-24 | 99.200 | 103.00 | 92.400 | 92.400 | 92.400 | 5,044,000 |
| 2024-10-23 | 98.000 | 101.00 | 97.000 | 99.200 | 99.200 | 4,061,000 |
| 2024-10-22 | 95.200 | 101.50 | 95.000 | 97.600 | 97.600 | 7,699,000 |
| 2024-10-21 | 88.100 | 95.100 | 87.100 | 95.100 | 95.100 | 2,594,000 |
| 2024-10-18 | 88.400 | 89.000 | 86.100 | 86.500 | 86.500 | 650,000 |
| 2024-10-17 | 90.800 | 91.400 | 87.500 | 87.800 | 87.800 | 749,000 |
| 2024-10-16 | 88.000 | 88.500 | 86.800 | 88.000 | 88.000 | 326,000 |
| 2024-10-15 | 90.300 | 92.000 | 88.600 | 88.700 | 88.700 | 947,000 |
| 2024-10-14 | 88.400 | 90.600 | 86.700 | 89.800 | 89.800 | 520,000 |
| 2024-10-11 | 88.000 | 90.000 | 86.100 | 87.600 | 87.600 | 906,000 |
| 2024-10-09 | 92.500 | 92.700 | 87.000 | 87.300 | 87.300 | 1,422,000 |
| 2024-10-08 | 93.100 | 93.200 | 90.400 | 90.800 | 90.800 | 963,000 |
| 2024-10-07 | 94.500 | 94.500 | 93.000 | 93.000 | 93.000 | 929,000 |
| 2024-10-04 | 94.800 | 98.300 | 93.000 | 94.800 | 94.800 | 1,895,000 |
| 2024-10-03 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 0 |
| 2024-10-02 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 0 |
| 2024-10-01 | 94.900 | 96.300 | 93.400 | 94.600 | 94.600 | 782,000 |
| 2024-09-30 | 97.800 | 98.100 | 93.300 | 94.300 | 94.300 | 2,320,000 |
| 2024-09-27 | 101.50 | 102.00 | 96.500 | 96.800 | 96.800 | 3,665,000 |
| 2024-09-26 | 96.700 | 106.00 | 96.000 | 99.500 | 99.500 | 9,845,000 |
| 2024-09-25 | 88.600 | 98.400 | 87.800 | 97.000 | 97.000 | 5,487,000 |
| 2024-09-24 | 87.300 | 90.400 | 85.000 | 89.500 | 89.500 | 4,467,000 |
| 2024-09-23 | 76.800 | 82.200 | 76.700 | 82.200 | 82.200 | 1,136,000 |
| 2024-09-20 | 75.500 | 75.600 | 74.700 | 74.800 | 74.800 | 177,000 |
| 2024-09-19 | 74.200 | 74.200 | 73.400 | 74.100 | 74.100 | 153,000 |
| 2024-09-18 | 73.200 | 75.600 | 73.200 | 74.200 | 74.200 | 270,000 |
| 2024-09-16 | 72.900 | 74.500 | 72.300 | 73.400 | 73.400 | 164,000 |
| 2024-09-13 | 71.700 | 72.600 | 71.000 | 72.000 | 72.000 | 134,000 |
| 2024-09-12 | 71.200 | 71.500 | 70.500 | 71.200 | 71.200 | 183,000 |
| 2024-09-11 | 69.900 | 70.400 | 69.500 | 69.800 | 69.800 | 116,000 |
| 2024-09-10 | 71.900 | 72.400 | 69.100 | 69.100 | 69.100 | 340,000 |
| 2024-09-09 | 70.100 | 71.500 | 69.800 | 71.200 | 71.200 | 175,000 |
| 2024-09-06 | 73.400 | 73.400 | 71.300 | 72.000 | 72.000 | 256,000 |
| 2024-09-05 | 75.000 | 75.500 | 72.000 | 72.200 | 72.200 | 386,000 |
| 2024-09-04 | 74.000 | 75.300 | 72.300 | 74.000 | 74.000 | 424,000 |
| 2024-09-03 | 79.900 | 80.000 | 77.700 | 78.100 | 78.100 | 224,000 |
| 2024-09-02 | 80.100 | 80.800 | 78.900 | 78.900 | 78.900 | 205,000 |
| 2024-08-30 | 80.700 | 81.300 | 80.100 | 80.100 | 80.100 | 248,000 |
| 2024-08-29 | 80.500 | 81.500 | 80.400 | 80.500 | 80.500 | 175,000 |
| 2024-08-28 | 81.600 | 82.100 | 81.100 | 81.100 | 81.100 | 180,000 |
| 2024-08-27 | 81.100 | 82.200 | 80.800 | 81.000 | 81.000 | 219,000 |
| 2024-08-26 | 82.400 | 82.900 | 81.300 | 81.500 | 81.500 | 380,000 |
| 2024-08-23 | 81.600 | 82.700 | 81.100 | 82.200 | 82.200 | 424,000 |
| 2024-08-22 | 80.300 | 84.000 | 80.200 | 82.500 | 82.500 | 1,071,000 |
| 2024-08-21 | 79.800 | 83.500 | 78.200 | 80.000 | 80.000 | 2,351,000 |
| 2024-08-20 | 76.900 | 79.000 | 76.400 | 77.300 | 77.300 | 569,000 |
| 2024-08-19 | 75.400 | 76.000 | 74.600 | 76.000 | 76.000 | 261,000 |
| 2024-08-16 | 75.600 | 76.300 | 74.600 | 74.600 | 74.600 | 312,000 |
| 2024-08-15 | 75.500 | 75.500 | 73.300 | 74.200 | 74.200 | 209,000 |
| 2024-08-14 | 75.000 | 75.700 | 73.100 | 74.000 | 74.000 | 300,000 |
| 2024-08-13 | 75.000 | 75.000 | 72.500 | 74.000 | 74.000 | 199,000 |
| 2024-08-12 | 73.900 | 75.000 | 73.900 | 74.200 | 74.200 | 180,000 |
| 2024-08-09 | 75.800 | 76.200 | 73.900 | 73.900 | 73.900 | 324,000 |
| 2024-08-08 | 73.200 | 74.500 | 72.700 | 73.900 | 73.900 | 266,000 |
| 2024-08-07 | 72.000 | 75.900 | 72.000 | 74.800 | 74.800 | 574,000 |
| 2024-08-06 | 75.700 | 75.700 | 68.400 | 71.500 | 71.500 | 2,336,000 |
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.