Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	34.700	34.700	34.100	34.600	31.963	12,048
2023-05-18	34.500	34.700	34.000	34.700	32.056	34,167
2023-05-17	33.950	34.550	33.950	34.450	31.825	10,488
2023-05-16	34.250	34.300	34.000	34.300	31.686	53,035
2023-05-15	34.500	34.700	33.800	33.900	31.316	87,138
2023-05-12	34.900	34.900	33.700	34.500	31.871	37,873
2023-05-11	34.450	34.500	34.300	34.300	31.686	36,000
2023-05-10	35.000	35.000	34.550	34.550	31.917	24,821
2023-05-09	34.900	34.950	34.900	34.950	32.286	14,020
2023-05-08	34.800	35.050	34.550	34.950	32.286	38,150
2023-05-05	35.100	35.100	34.650	34.800	32.148	48,099
2023-05-04	35.050	35.200	35.000	35.100	32.425	10,070
2023-05-03	34.850	35.100	34.800	35.100	32.425	31,606
2023-05-02	35.000	35.000	34.600	34.850	32.194	32,625
2023-04-28	35.400	35.400	34.750	34.900	32.240	22,000
2023-04-27	34.850	34.950	34.500	34.950	32.286	9,023
2023-04-26	34.450	34.950	34.400	34.850	32.194	31,011
2023-04-25	35.200	35.650	35.050	35.100	32.425	34,159
2023-04-24	34.950	35.700	34.950	35.250	32.564	19,005
2023-04-21	35.550	35.550	35.200	35.200	32.517	50,072
2023-04-20	36.100	36.100	35.500	35.600	32.887	87,320
2023-04-19	35.900	36.200	35.700	36.100	33.349	82,134
2023-04-18	35.750	35.950	35.600	35.600	32.887	70,159
2023-04-17	35.600	35.700	35.250	35.650	32.933	70,379
2023-04-14	35.500	35.500	35.250	35.400	32.702	74,023
2023-04-13	35.000	35.150	35.000	35.150	32.471	38,120
2023-04-12	35.000	35.000	34.800	35.000	32.333	17,053
2023-04-11	34.950	35.200	34.900	34.950	32.286	25,264
2023-04-10	34.700	35.100	34.700	35.000	32.333	10,200
2023-04-07	35.000	35.000	34.700	34.800	32.148	18,012
2023-04-06	35.000	35.150	34.650	34.650	32.009	18,000
2023-03-31	35.000	35.100	34.950	35.000	32.333	46,300
2023-03-30	34.950	34.950	34.900	34.950	32.286	8,225
2023-03-29	34.900	35.050	34.500	34.950	32.286	26,001
2023-03-28	35.200	35.200	34.800	35.000	32.333	16,000
2023-03-27	35.150	35.250	34.700	35.250	32.564	38,039
2023-03-24	36.000	36.000	34.500	35.150	32.471	52,000
2023-03-23	34.950	35.100	34.900	35.000	32.333	31,000
2023-03-22	34.850	35.000	34.850	34.900	32.240	42,000
2023-03-21	34.950	34.950	34.600	34.800	32.148	14,008
2023-03-20	34.350	34.800	34.350	34.550	31.917	21,028
2023-03-17	34.600	34.750	34.500	34.600	31.963	12,094
2023-03-16	35.200	35.200	34.500	34.550	31.917	57,176
2023-03-15	35.100	35.200	34.800	35.100	32.425	49,258
2023-03-14	35.200	35.200	34.850	34.900	32.240	24,000
2023-03-13	35.300	35.350	34.350	35.200	32.517	82,711
2023-03-10	35.100	35.800	35.000	35.450	32.748	120,592
2023-03-09	36.150	36.600	35.950	35.950	33.210	93,071
2023-03-08	36.000	36.300	36.000	36.200	33.441	62,412
2023-03-07	36.100	36.350	35.900	36.050	33.303	120,748
2023-03-06	36.000	36.100	35.750	35.950	33.210	52,162
2023-03-03	35.200	35.650	35.200	35.650	32.933	70,657
2023-03-02	34.900	35.200	34.800	35.050	32.379	70,130
2023-03-01	34.300	35.400	34.200	34.950	32.286	190,415
2023-02-24	34.200	34.200	34.000	34.050	31.455	42,345
2023-02-23	33.900	34.250	33.700	34.000	31.409	114,442
2023-02-22	33.600	33.900	33.500	33.850	31.270	24,344
2023-02-21	33.400	33.750	33.400	33.750	31.178	34,337
2023-02-20	33.000	33.800	33.000	33.500	30.947	35,072
2023-02-17	33.600	33.800	33.550	33.800	31.224	35,051

← NewerPage 15 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.