Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	38.500	41.200	38.500	40.750	40.750	925,000
2023-08-14	40.900	40.900	38.100	38.500	38.500	396,000
2023-08-11	42.150	42.150	40.000	40.200	40.200	529,000
2023-08-10	39.600	42.400	37.500	41.300	41.300	1,080,000
2023-08-09	39.500	41.600	39.000	40.100	40.100	613,000
2023-08-08	39.600	40.100	38.300	39.000	39.000	379,000
2023-08-07	38.750	40.250	37.000	39.500	39.500	1,734,000
2023-08-04	38.750	38.750	38.750	38.750	38.750	717,000
2023-08-03	35.250	35.250	35.250	35.250	35.250	0
2023-08-02	35.750	36.450	34.950	35.250	35.250	173,000
2023-08-01	35.200	36.200	34.850	35.800	35.800	240,000
2023-07-31	37.300	38.250	37.300	38.200	35.289	479,000
2023-07-28	37.100	37.300	37.000	37.300	34.457	142,000
2023-07-27	36.600	37.250	36.600	37.000	34.180	172,266
2023-07-26	36.300	36.650	36.300	36.650	33.857	22,923
2023-07-25	37.000	37.000	36.300	36.550	33.765	103,173
2023-07-24	37.100	37.100	36.450	36.700	33.903	59,726
2023-07-21	36.700	37.000	36.700	36.850	34.042	53,153
2023-07-20	36.650	36.850	36.350	36.700	33.903	52,017
2023-07-19	36.750	36.800	36.050	36.650	33.857	76,130
2023-07-18	37.000	37.300	36.750	36.750	33.949	63,090
2023-07-17	36.450	36.750	36.400	36.750	33.949	24,232
2023-07-14	36.850	36.850	36.400	36.400	33.626	51,001
2023-07-13	36.700	37.150	36.500	36.700	33.903	83,899
2023-07-12	36.750	37.250	36.500	37.000	34.180	92,339
2023-07-11	36.750	37.450	36.750	36.900	34.088	57,435
2023-07-10	36.900	37.000	36.500	36.950	34.134	66,073
2023-07-07	37.000	37.000	36.500	36.850	34.042	65,910
2023-07-06	37.000	37.500	36.300	36.800	33.995	81,120
2023-07-05	36.900	36.900	36.700	36.800	33.995	36,412
2023-07-04	37.000	37.000	36.500	36.800	33.995	35,475
2023-07-03	36.500	37.000	36.450	37.000	34.180	31,380
2023-06-30	36.550	36.550	36.300	36.500	33.718	47,059
2023-06-29	36.800	37.200	36.550	36.900	34.088	58,820
2023-06-28	36.800	36.800	36.500	36.500	33.718	21,293
2023-06-27	37.300	37.300	36.700	36.800	33.995	59,350
2023-06-26	37.200	37.300	37.000	37.300	34.457	68,717
2023-06-21	36.600	37.200	36.600	36.900	34.088	125,755
2023-06-20	36.350	36.700	36.200	36.300	33.534	45,112
2023-06-19	36.000	36.350	35.900	36.350	33.580	52,719
2023-06-16	36.000	36.000	35.850	35.950	33.210	70,350
2023-06-15	36.250	36.250	36.100	36.100	33.349	36,486
2023-06-14	36.400	36.500	35.550	36.300	33.534	66,140
2023-06-13	36.200	36.450	35.900	36.300	33.534	46,530
2023-06-12	36.300	36.550	36.050	36.200	33.441	137,263
2023-06-09	35.300	36.150	35.250	36.000	33.256	195,319
2023-06-08	35.100	35.250	35.100	35.100	32.425	26,200
2023-06-07	34.950	35.300	34.950	35.000	32.333	46,716
2023-06-06	34.850	34.950	34.650	34.950	32.286	31,085
2023-06-05	34.350	34.850	34.350	34.850	32.194	10,052
2023-06-02	34.450	34.750	34.200	34.600	31.963	32,238
2023-06-01	34.400	35.000	34.400	34.900	32.240	25,080
2023-05-31	34.850	34.850	34.400	34.850	32.194	28,320
2023-05-30	34.750	34.800	34.600	34.800	32.148	31,101
2023-05-29	34.050	34.600	34.000	34.600	31.963	13,651
2023-05-26	34.250	34.550	34.250	34.350	31.732	65,171
2023-05-25	34.300	34.350	34.050	34.350	31.732	59,080
2023-05-24	34.350	34.500	34.250	34.350	31.732	37,115
2023-05-23	34.350	34.550	34.350	34.350	31.732	17,000
2023-05-22	34.250	34.500	34.200	34.350	31.732	32,239

← NewerPage 14 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.