Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	50.600	50.900	50.200	50.500	50.500	56,413
2026-10-19	51.100	51.700	50.100	50.500	50.500	104,470
2026-10-16	50.900	51.800	50.900	51.600	51.600	109,300
2026-10-15	51.200	51.500	50.600	51.200	51.200	159,000
2026-10-14	51.500	52.400	51.500	52.200	52.200	46,000
2026-10-13	52.100	52.100	50.900	51.400	51.400	102,010
2026-10-12	52.600	53.100	52.200	52.500	52.500	109,000
2026-10-08	52.600	53.200	52.400	53.000	53.000	45,000
2026-10-07	53.400	53.400	52.700	53.200	53.200	21,000
2026-10-06	53.600	54.100	53.200	53.200	53.200	42,000
2026-10-05	53.700	54.700	53.200	54.000	54.000	101,000
2026-10-02	54.200	54.600	53.800	53.900	53.900	26,000
2026-10-01	54.200	54.800	54.100	54.200	54.200	51,000
2026-09-30	53.500	54.500	53.200	54.400	54.400	63,289
2026-09-29	54.300	54.300	53.300	53.400	53.400	15,098
2026-09-24	53.300	53.400	52.700	53.300	53.300	31,000
2026-09-23	52.700	53.700	52.500	53.100	53.100	40,000
2026-09-22	52.400	53.500	52.300	53.100	53.100	105,084
2026-09-21	52.700	53.000	51.900	52.700	52.700	101,000
2026-09-18	52.300	52.400	51.500	52.000	52.000	50,179
2026-09-17	51.200	51.700	50.900	51.300	51.300	47,300
2026-09-16	50.900	51.500	50.900	51.200	51.200	41,000
2026-09-15	51.200	51.500	50.800	51.200	51.200	26,100
2026-09-14	51.100	51.700	50.700	51.200	51.200	47,000
2026-09-11	50.900	51.700	50.900	51.100	51.100	68,007
2026-09-10	51.600	52.200	51.600	51.800	51.800	60,625
2026-09-09	51.700	52.400	51.100	51.700	51.700	186,084
2026-09-08	55.000	55.100	53.300	53.400	53.400	64,020
2026-09-07	54.000	54.000	53.500	53.700	53.700	49,015
2026-09-04	54.500	54.500	53.700	54.000	54.000	37,186
2026-09-03	54.800	55.100	54.300	54.400	54.400	53,000
2026-09-02	54.600	54.800	54.500	54.800	54.800	29,320
2026-09-01	55.400	55.800	55.100	55.100	55.100	48,000
2026-08-31	54.300	55.700	54.200	55.000	55.000	66,000
2026-08-28	55.000	55.100	54.400	55.100	55.100	70,000
2026-08-27	55.300	55.400	54.900	55.000	55.000	83,000
2026-08-26	54.000	55.500	54.000	55.100	55.100	122,000
2026-08-25	53.800	53.800	53.000	53.500	53.500	60,030
2026-08-24	53.500	54.300	53.500	54.000	54.000	44,000
2026-08-21	53.500	54.200	53.300	54.200	54.200	64,000
2026-08-20	53.100	53.900	53.100	53.900	53.900	25,000
2026-08-19	52.900	53.000	52.300	53.000	53.000	39,566
2026-08-18	53.500	53.800	52.800	52.900	52.900	54,000
2026-08-17	54.900	54.900	53.600	53.600	53.600	69,020
2026-08-14	54.800	55.400	54.600	55.000	55.000	79,000
2026-08-13	55.800	55.800	55.100	55.500	55.500	99,059
2026-08-12	55.100	55.900	54.900	55.400	55.400	66,000
2026-08-11	54.200	55.400	54.200	55.400	55.400	51,000
2026-08-10	54.000	55.400	53.000	55.100	55.100	199,060
2026-08-07	56.400	56.600	54.100	55.000	55.000	269,000
2026-08-06	56.800	57.200	56.300	56.800	56.800	69,000
2026-08-05	56.200	57.900	56.200	57.200	57.200	120,000
2026-08-04	56.500	57.200	56.100	56.100	56.100	63,000
2026-08-03	53.300	56.600	53.300	56.500	56.500	80,036
2026-07-31	53.600	54.700	53.600	54.200	54.200	83,000
2026-07-30	50.800	53.300	50.800	52.200	52.200	147,000
2026-07-29	53.600	53.900	50.700	51.700	51.700	186,021
2026-07-28	55.400	55.400	53.500	53.500	53.500	167,008
2026-07-27	56.100	56.500	55.100	55.700	55.700	118,000
2026-07-24	56.100	56.800	56.000	56.500	56.500	42,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	2.8874 TWD
2025-07-22	5.9899 TWD
2024-08-01	2.9771 TWD
2023-08-01	2.9113 TWD
2022-08-03	3.3174 TWD
2021-08-03	2.1875 TWD
2020-07-29	1.0854 TWD
2019-08-15	1.6142 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.