Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	53.500	54.300	52.500	53.100	53.100	715,000
2023-11-09	53.700	55.800	53.600	54.300	54.300	735,000
2023-11-08	53.400	54.200	53.200	53.600	53.600	281,000
2023-11-07	53.700	55.400	53.100	53.300	53.300	403,000
2023-11-06	53.300	55.700	53.100	54.400	54.400	715,000
2023-11-03	52.800	53.300	51.700	52.500	52.500	390,000
2023-11-02	52.600	53.200	52.200	52.800	52.800	432,000
2023-11-01	51.600	52.700	51.300	51.800	51.800	527,000
2023-10-31	53.600	55.700	51.400	51.600	51.600	1,194,000
2023-10-30	56.500	56.500	53.200	53.300	53.300	1,325,000
2023-10-27	58.400	59.300	56.400	56.600	56.600	1,528,000
2023-10-26	57.000	58.500	56.100	56.100	56.100	698,000
2023-10-25	59.400	59.900	57.500	57.500	57.500	772,000
2023-10-24	60.100	61.600	58.800	59.000	59.000	1,247,000
2023-10-23	58.800	61.000	58.500	60.000	60.000	909,000
2023-10-20	57.100	61.000	56.000	60.000	60.000	2,211,000
2023-10-19	58.200	59.400	57.000	57.200	57.200	895,000
2023-10-18	58.400	59.400	56.900	59.000	59.000	1,148,000
2023-10-17	64.000	64.800	57.100	58.100	58.100	2,960,000
2023-10-16	62.000	63.100	60.700	62.300	62.300	1,728,000
2023-10-13	60.400	64.300	59.600	61.400	61.400	5,383,000
2023-10-12	60.200	61.300	58.800	61.300	61.300	3,860,000
2023-10-11	57.200	57.600	52.200	55.800	55.800	2,225,000
2023-10-06	56.900	58.600	56.000	56.400	56.400	1,956,000
2023-10-05	57.100	60.400	56.000	56.700	56.700	5,189,000
2023-10-04	55.400	59.100	54.600	57.200	57.200	9,611,000
2023-10-03	50.100	55.600	50.100	55.600	55.600	3,418,000
2023-10-02	49.850	51.000	49.050	50.600	50.600	944,000
2023-09-28	51.300	52.200	50.000	50.300	50.300	1,196,000
2023-09-27	49.800	51.300	48.700	51.300	51.300	1,151,000
2023-09-26	48.500	51.200	48.500	49.650	49.650	1,615,000
2023-09-25	46.750	48.350	46.700	48.300	48.300	350,000
2023-09-22	46.700	47.500	45.400	47.150	47.150	622,000
2023-09-21	49.350	49.600	47.600	47.800	47.800	651,000
2023-09-20	48.650	49.800	48.350	49.600	49.600	705,000
2023-09-19	49.800	49.800	48.500	48.500	48.500	497,000
2023-09-18	48.850	50.000	48.450	49.550	49.550	623,000
2023-09-15	49.400	49.500	48.250	48.850	48.850	527,000
2023-09-14	48.100	50.000	48.050	48.950	48.950	1,303,000
2023-09-13	48.750	50.000	47.950	48.100	48.100	1,194,000
2023-09-12	49.450	49.800	46.300	48.800	48.800	1,841,000
2023-09-11	47.500	49.150	46.100	48.750	48.750	1,855,000
2023-09-08	46.700	47.450	45.000	45.000	45.000	822,000
2023-09-07	47.000	47.000	45.050	46.050	46.050	1,115,000
2023-09-06	49.750	50.900	45.650	47.000	47.000	1,621,000
2023-09-05	49.250	52.400	48.900	49.750	49.750	2,456,000
2023-09-04	50.500	50.700	48.550	49.350	49.350	1,966,000
2023-09-01	48.550	52.400	48.000	50.000	50.000	4,540,000
2023-08-31	48.000	50.700	47.650	48.500	48.500	4,838,000
2023-08-30	47.400	47.400	46.600	47.400	47.400	2,482,000
2023-08-29	40.400	43.300	40.350	43.100	43.100	1,184,000
2023-08-28	39.500	40.750	39.500	40.200	40.200	132,000
2023-08-25	39.150	39.650	39.100	39.400	39.400	138,000
2023-08-24	39.950	40.350	39.500	39.700	39.700	103,000
2023-08-23	39.450	39.950	39.400	39.600	39.600	160,000
2023-08-22	40.700	40.950	39.700	39.850	39.850	259,000
2023-08-21	41.300	41.500	40.350	40.750	40.750	150,000
2023-08-18	41.200	42.000	40.300	40.500	40.500	426,000
2023-08-17	42.200	44.000	40.600	41.400	41.400	1,467,000
2023-08-16	40.550	42.000	40.550	41.900	41.900	791,000

← NewerPage 13 of 21 · 1,227 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.