Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	61.600	61.600	59.800	59.900	59.900	552,000
2024-02-02	61.500	62.500	60.600	61.200	61.200	1,011,000
2024-02-01	59.600	62.900	59.600	61.400	61.400	1,971,000
2024-01-31	60.000	60.400	59.000	59.500	59.500	466,000
2024-01-30	60.000	60.500	59.000	59.600	59.600	722,000
2024-01-29	58.300	60.500	58.200	59.600	59.600	1,027,000
2024-01-26	58.400	58.700	58.000	58.100	58.100	248,000
2024-01-25	58.800	59.000	58.000	58.000	58.000	321,000
2024-01-24	59.700	59.900	58.100	58.100	58.100	899,000
2024-01-23	57.400	59.500	57.100	59.100	59.100	1,494,000
2024-01-22	56.700	57.300	56.200	56.900	56.900	334,000
2024-01-19	55.700	56.300	55.400	56.200	56.200	587,000
2024-01-18	55.500	55.500	54.300	55.000	55.000	327,000
2024-01-17	55.200	55.700	54.500	55.500	55.500	313,000
2024-01-16	55.700	55.700	54.800	54.800	54.800	256,000
2024-01-15	55.100	55.800	54.800	55.800	55.800	223,100
2024-01-12	55.500	55.800	54.600	54.800	54.800	490,000
2024-01-11	57.600	58.000	55.500	55.600	55.600	766,000
2024-01-10	57.100	57.600	56.300	57.000	57.000	316,000
2024-01-09	58.800	59.200	56.700	56.700	56.700	590,000
2024-01-08	58.800	58.900	57.600	57.600	57.600	473,000
2024-01-05	57.400	58.300	56.900	58.300	58.300	567,000
2024-01-04	57.500	58.100	57.000	57.100	57.100	310,000
2024-01-03	57.500	58.400	57.200	57.500	57.500	515,000
2024-01-02	57.200	58.300	57.000	58.000	58.000	866,000
2023-12-29	56.300	57.400	56.000	56.700	56.700	416,000
2023-12-28	57.900	58.600	56.000	56.700	56.700	1,129,000
2023-12-27	55.700	57.900	54.900	57.600	57.600	1,170,000
2023-12-26	53.800	55.200	53.800	55.000	55.000	288,000
2023-12-25	54.500	54.600	53.500	53.800	53.800	549,000
2023-12-22	55.600	56.000	54.200	54.500	54.500	584,000
2023-12-21	55.700	56.200	55.100	55.400	55.400	547,000
2023-12-20	57.000	57.300	56.300	56.600	56.600	511,000
2023-12-19	56.600	57.000	55.500	56.800	56.800	688,000
2023-12-18	56.700	58.100	56.200	56.200	56.200	828,000
2023-12-15	58.700	59.200	57.500	57.500	57.500	1,263,000
2023-12-14	62.000	62.000	58.800	59.100	59.100	2,628,000
2023-12-13	67.600	68.700	59.500	61.600	61.600	10,188,000
2023-12-12	63.100	65.100	61.100	65.100	65.100	4,898,000
2023-12-11	57.000	60.300	56.900	59.200	59.200	1,430,000
2023-12-08	57.700	58.500	56.600	57.000	57.000	447,000
2023-12-07	58.000	58.000	56.000	57.000	57.000	956,000
2023-12-06	59.400	59.900	57.800	58.000	58.000	983,000
2023-12-05	58.500	61.400	57.500	59.000	59.000	2,527,000
2023-12-04	57.100	59.900	56.100	58.900	58.900	2,651,000
2023-12-01	55.000	56.000	54.600	55.500	55.500	437,000
2023-11-30	55.800	56.000	54.700	54.700	54.700	399,000
2023-11-29	54.900	55.700	54.900	55.300	55.300	401,000
2023-11-28	54.300	55.000	53.900	54.800	54.800	387,000
2023-11-27	55.700	56.400	54.100	54.200	54.200	534,000
2023-11-24	54.600	56.400	54.600	55.600	55.600	880,000
2023-11-23	55.100	55.300	53.800	54.600	54.600	622,000
2023-11-22	55.500	55.700	54.200	54.700	54.700	1,154,000
2023-11-21	52.600	55.600	52.600	55.500	55.500	1,708,000
2023-11-20	52.500	52.900	52.100	52.300	52.300	354,000
2023-11-17	52.200	52.900	51.900	52.300	52.300	394,000
2023-11-16	53.000	53.200	52.200	52.200	52.200	380,000
2023-11-15	53.100	53.800	52.000	52.900	52.900	751,000
2023-11-14	53.000	53.400	52.200	52.800	52.800	336,000
2023-11-13	54.200	54.300	52.400	52.500	52.500	813,000

← NewerPage 12 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.