Ubright Optronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 60.500 | 65.400 | 60.500 | 64.200 | 64.200 | 896,000 |
| 2024-08-06 | 62.400 | 62.600 | 57.000 | 60.300 | 60.300 | 1,070,000 |
| 2024-08-05 | 65.500 | 65.500 | 61.200 | 61.200 | 61.200 | 1,291,000 |
| 2024-08-02 | 70.000 | 71.400 | 68.000 | 68.000 | 68.000 | 951,000 |
| 2024-08-01 | 71.500 | 72.100 | 70.400 | 71.700 | 71.700 | 852,000 |
| 2024-07-31 | 71.500 | 75.800 | 71.500 | 72.800 | 69.823 | 1,671,000 |
| 2024-07-30 | 70.000 | 72.200 | 69.100 | 71.700 | 68.768 | 1,299,000 |
| 2024-07-29 | 80.000 | 82.400 | 70.000 | 70.300 | 67.425 | 5,829,000 |
| 2024-07-26 | 73.200 | 76.700 | 70.800 | 76.700 | 73.563 | 3,523,000 |
| 2024-07-25 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 0 |
| 2024-07-24 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 0 |
| 2024-07-23 | 71.800 | 73.900 | 69.800 | 69.800 | 69.800 | 764,000 |
| 2024-07-22 | 72.000 | 72.000 | 69.300 | 71.000 | 71.000 | 372,000 |
| 2024-07-19 | 72.000 | 73.000 | 70.800 | 70.900 | 70.900 | 536,000 |
| 2024-07-18 | 73.400 | 73.400 | 71.200 | 72.000 | 72.000 | 483,000 |
| 2024-07-17 | 73.500 | 74.000 | 72.000 | 72.400 | 72.400 | 663,000 |
| 2024-07-16 | 72.600 | 74.400 | 71.200 | 73.500 | 73.500 | 910,000 |
| 2024-07-15 | 69.900 | 74.800 | 69.900 | 72.600 | 72.600 | 1,573,000 |
| 2024-07-12 | 70.400 | 73.500 | 69.200 | 69.500 | 69.500 | 2,196,000 |
| 2024-07-11 | 65.900 | 72.400 | 65.900 | 71.600 | 71.600 | 3,094,000 |
| 2024-07-10 | 65.400 | 66.100 | 64.800 | 65.900 | 65.900 | 330,000 |
| 2024-07-09 | 66.100 | 66.700 | 64.700 | 65.400 | 65.400 | 550,000 |
| 2024-07-08 | 64.700 | 65.000 | 64.100 | 64.600 | 64.600 | 163,000 |
| 2024-07-05 | 64.500 | 65.000 | 64.200 | 64.700 | 64.700 | 139,000 |
| 2024-07-04 | 65.100 | 65.900 | 64.300 | 64.500 | 64.500 | 458,000 |
| 2024-07-03 | 63.000 | 64.700 | 63.000 | 64.500 | 64.500 | 341,000 |
| 2024-07-02 | 62.500 | 63.100 | 62.200 | 63.100 | 63.100 | 95,000 |
| 2024-07-01 | 63.100 | 63.400 | 62.500 | 62.500 | 62.500 | 86,000 |
| 2024-06-28 | 62.700 | 63.400 | 62.700 | 63.000 | 63.000 | 94,000 |
| 2024-06-27 | 63.000 | 63.200 | 62.600 | 62.600 | 62.600 | 84,000 |
| 2024-06-26 | 63.500 | 64.000 | 63.000 | 63.000 | 63.000 | 122,000 |
| 2024-06-25 | 64.600 | 64.600 | 63.100 | 63.600 | 63.600 | 139,000 |
| 2024-06-24 | 64.000 | 64.800 | 63.300 | 64.100 | 64.100 | 156,000 |
| 2024-06-21 | 62.400 | 64.600 | 62.400 | 64.000 | 64.000 | 427,000 |
| 2024-06-20 | 61.900 | 62.500 | 61.800 | 62.500 | 62.500 | 75,000 |
| 2024-06-19 | 62.800 | 62.800 | 61.800 | 61.800 | 61.800 | 164,000 |
| 2024-06-18 | 62.200 | 62.900 | 62.100 | 62.500 | 62.500 | 179,000 |
| 2024-06-17 | 62.200 | 62.500 | 62.100 | 62.300 | 62.300 | 94,000 |
| 2024-06-14 | 62.100 | 62.600 | 62.000 | 62.600 | 62.600 | 82,000 |
| 2024-06-13 | 62.600 | 62.600 | 61.900 | 62.000 | 62.000 | 77,000 |
| 2024-06-12 | 62.600 | 62.600 | 61.600 | 61.900 | 61.900 | 137,000 |
| 2024-06-11 | 63.500 | 63.500 | 61.800 | 62.000 | 62.000 | 365,000 |
| 2024-06-07 | 62.600 | 64.000 | 62.600 | 63.600 | 63.600 | 150,000 |
| 2024-06-06 | 63.400 | 63.400 | 62.500 | 62.600 | 62.600 | 169,000 |
| 2024-06-05 | 63.300 | 64.300 | 62.500 | 63.300 | 63.300 | 201,000 |
| 2024-06-04 | 63.400 | 64.600 | 63.300 | 63.300 | 63.300 | 355,000 |
| 2024-06-03 | 62.700 | 63.400 | 62.200 | 63.000 | 63.000 | 150,000 |
| 2024-05-31 | 61.900 | 62.800 | 61.900 | 62.400 | 62.400 | 158,000 |
| 2024-05-30 | 63.200 | 63.300 | 61.700 | 61.800 | 61.800 | 463,000 |
| 2024-05-29 | 63.700 | 64.300 | 63.200 | 63.800 | 63.800 | 208,000 |
| 2024-05-28 | 63.700 | 64.200 | 63.400 | 63.800 | 63.800 | 298,000 |
| 2024-05-27 | 63.300 | 64.200 | 63.300 | 63.700 | 63.700 | 209,000 |
| 2024-05-24 | 62.700 | 63.600 | 61.400 | 63.300 | 63.300 | 294,000 |
| 2024-05-23 | 65.000 | 65.000 | 61.600 | 62.200 | 62.200 | 591,000 |
| 2024-05-22 | 64.500 | 64.900 | 64.200 | 64.400 | 64.400 | 297,000 |
| 2024-05-21 | 66.400 | 67.000 | 64.300 | 64.500 | 64.500 | 734,000 |
| 2024-05-20 | 64.800 | 66.200 | 64.800 | 66.000 | 66.000 | 471,000 |
| 2024-05-17 | 65.500 | 65.800 | 64.500 | 64.800 | 64.800 | 242,000 |
| 2024-05-16 | 66.800 | 66.800 | 64.400 | 65.400 | 65.400 | 407,000 |
| 2024-05-15 | 64.600 | 66.500 | 64.600 | 65.600 | 65.600 | 618,000 |
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.