Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	64.100	65.500	64.100	64.600	64.600	489,000
2024-05-13	65.400	65.400	64.000	64.100	64.100	455,000
2024-05-10	65.200	65.800	63.100	65.600	65.600	886,000
2024-05-09	66.000	66.900	64.700	64.700	64.700	920,000
2024-05-08	67.200	67.300	63.300	66.300	66.300	3,379,000
2024-05-07	66.500	67.700	64.800	67.700	67.700	5,201,000
2024-05-06	61.000	62.000	60.900	61.600	61.600	1,014,000
2024-05-03	59.000	59.700	58.900	59.700	59.700	394,000
2024-05-02	57.800	58.800	57.800	58.800	58.800	198,000
2024-04-30	57.800	58.500	57.600	57.800	57.800	100,000
2024-04-29	57.000	58.200	57.000	57.800	57.800	135,000
2024-04-26	56.800	57.000	56.600	56.900	56.900	99,000
2024-04-25	56.600	57.100	56.400	56.800	56.800	86,000
2024-04-24	55.700	57.100	55.700	56.400	56.400	96,000
2024-04-23	54.800	55.600	54.800	55.400	55.400	181,000
2024-04-22	55.700	56.500	54.500	54.800	54.800	264,000
2024-04-19	56.900	56.900	54.600	55.700	55.700	340,000
2024-04-18	56.800	57.300	56.500	56.900	56.900	115,000
2024-04-17	56.000	57.400	56.000	57.200	57.200	141,000
2024-04-16	58.400	58.400	55.500	56.000	56.000	524,000
2024-04-15	59.400	59.400	58.300	58.800	58.800	232,000
2024-04-12	59.900	60.100	59.300	59.400	59.400	263,000
2024-04-11	59.400	59.900	58.800	59.400	59.400	382,000
2024-04-10	59.000	59.800	58.500	59.000	59.000	319,000
2024-04-09	59.500	60.300	58.800	59.000	59.000	559,000
2024-04-08	58.200	58.700	57.800	58.700	58.700	192,000
2024-04-03	57.800	58.200	57.500	57.900	57.900	115,000
2024-04-02	58.200	58.500	57.700	57.800	57.800	206,000
2024-04-01	57.700	58.400	57.700	58.200	58.200	146,000
2024-03-29	57.800	57.900	57.500	57.700	57.700	98,000
2024-03-28	58.200	58.500	57.500	57.800	57.800	234,000
2024-03-27	57.600	58.200	57.600	58.200	58.200	220,000
2024-03-26	58.400	58.400	58.400	58.400	58.400	527,362
2024-03-25	58.100	58.700	57.700	58.400	58.400	274,000
2024-03-22	58.500	58.600	58.000	58.300	58.300	188,000
2024-03-21	58.900	59.000	57.800	58.500	58.500	459,000
2024-03-20	58.200	58.900	57.800	58.100	58.100	388,000
2024-03-19	57.800	58.600	57.500	57.700	57.700	299,000
2024-03-18	56.800	56.800	56.800	56.800	56.800	206,719
2024-03-15	57.600	58.300	56.700	56.800	56.800	431,000
2024-03-14	57.700	58.500	56.900	58.000	58.000	374,000
2024-03-13	59.700	60.800	57.600	57.600	57.600	703,000
2024-03-12	59.200	60.700	59.200	59.600	59.600	278,000
2024-03-11	60.700	61.300	59.200	59.200	59.200	521,000
2024-03-08	64.300	64.300	60.000	60.700	60.700	793,000
2024-03-07	64.800	65.500	63.600	63.600	63.600	567,000
2024-03-06	63.600	64.900	63.300	64.400	64.400	744,000
2024-03-05	63.500	63.700	62.200	63.600	63.600	373,000
2024-03-04	63.100	64.000	62.700	63.200	63.200	566,000
2024-03-01	64.100	64.100	62.200	62.600	62.600	361,000
2024-02-29	61.500	63.600	61.500	63.600	63.600	460,000
2024-02-27	63.000	63.500	60.900	62.400	62.400	679,000
2024-02-26	62.300	63.800	62.000	62.800	62.800	626,000
2024-02-23	63.400	64.100	61.200	61.400	61.400	1,249,000
2024-02-22	65.800	66.300	62.900	62.900	62.900	2,355,000
2024-02-21	67.000	68.000	63.100	67.300	67.300	2,608,000
2024-02-20	62.900	67.900	62.600	67.000	67.000	3,331,000
2024-02-19	63.500	63.700	62.300	62.600	62.600	400,000
2024-02-16	61.400	63.000	61.300	62.800	62.800	713,000
2024-02-15	61.100	62.200	60.400	61.300	61.300	1,052,000

← NewerPage 11 of 21 · 1,222 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.