Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	33.600	33.750	33.400	33.650	31.086	42,835
2023-02-15	33.500	33.550	32.650	33.350	30.808	61,120
2023-02-14	33.350	33.600	33.350	33.550	30.993	76,104
2023-02-13	33.000	33.500	32.900	33.350	30.808	67,242
2023-02-10	32.950	33.150	32.800	33.000	30.485	71,281
2023-02-09	33.000	33.200	32.800	33.000	30.485	140,878
2023-02-08	33.200	33.550	33.200	33.400	30.855	178,264
2023-02-07	32.300	33.700	32.050	32.850	30.346	119,145
2023-02-06	31.950	32.150	31.950	32.050	29.607	33,245
2023-02-03	31.900	32.050	31.900	31.950	29.515	44,440
2023-02-02	31.500	31.750	31.450	31.750	29.330	40,000
2023-02-01	31.000	31.500	31.000	31.500	29.099	27,294
2023-01-31	31.400	31.500	30.800	31.200	28.822	66,593
2023-01-30	31.300	31.300	31.050	31.050	28.684	40,260
2023-01-17	31.450	31.550	30.500	31.000	28.637	75,192
2023-01-16	31.500	31.700	31.050	31.450	29.053	37,650
2023-01-13	31.450	31.500	31.450	31.450	29.053	8,032
2023-01-12	31.200	31.550	31.200	31.500	29.099	25,164
2023-01-11	31.100	31.200	31.100	31.150	28.776	32,050
2023-01-10	31.200	31.500	31.050	31.250	28.868	23,080
2023-01-09	31.500	31.500	30.900	31.250	28.868	31,000
2023-01-06	31.500	31.500	31.300	31.300	28.915	18,169
2023-01-05	31.100	31.550	31.050	31.550	29.146	23,959
2023-01-04	31.250	31.400	31.000	31.400	29.007	22,443
2023-01-03	31.500	31.500	31.500	31.500	29.099	2,074
2022-12-30	31.100	31.350	31.050	31.200	28.822	13,108
2022-12-29	31.200	31.200	30.900	31.100	28.730	23,170
2022-12-28	31.600	31.600	31.300	31.350	28.961	20,202
2022-12-27	31.700	31.700	31.600	31.600	29.192	13,086
2022-12-26	31.800	31.800	31.550	31.800	29.377	16,030
2022-12-23	31.800	31.800	31.800	31.800	29.377	5,030
2022-12-22	31.800	31.850	31.800	31.800	29.377	17,090
2022-12-21	31.600	31.850	31.400	31.550	29.146	12,030
2022-12-20	31.800	31.800	31.500	31.700	29.284	34,218
2022-12-19	31.400	31.950	31.400	31.800	29.377	31,073
2022-12-16	32.000	32.000	31.900	31.950	29.515	6,170
2022-12-15	31.650	31.950	31.650	31.900	29.469	23,070
2022-12-14	32.050	32.050	32.000	32.000	29.561	5,000
2022-12-13	32.100	32.100	31.800	31.950	29.515	22,131
2022-12-12	32.100	32.100	31.950	31.950	29.515	10,090
2022-12-09	32.000	32.200	31.900	32.100	29.654	24,000
2022-12-08	31.800	32.100	31.800	31.900	29.469	15,000
2022-12-07	32.150	32.150	31.900	32.050	29.607	16,736
2022-12-06	32.200	32.200	31.900	32.000	29.561	17,067
2022-12-05	32.150	32.250	32.050	32.200	29.746	33,094
2022-12-02	32.150	32.250	32.150	32.250	29.792	10,040
2022-12-01	32.300	32.300	32.000	32.050	29.607	27,206
2022-11-30	31.800	32.000	31.800	31.900	29.469	12,405
2022-11-29	31.800	31.800	31.600	31.700	29.284	52,105
2022-11-28	31.850	31.850	31.600	31.800	29.377	8,098
2022-11-25	31.650	31.800	31.400	31.700	29.284	29,861
2022-11-24	31.400	31.700	31.400	31.550	29.146	20,160
2022-11-23	31.350	31.500	31.300	31.350	28.961	17,350
2022-11-22	31.150	31.300	31.150	31.300	28.915	13,091
2022-11-21	31.150	31.450	31.150	31.450	29.053	4,231
2022-11-18	31.200	31.550	31.200	31.200	28.822	29,160
2022-11-17	31.400	31.500	31.000	31.350	28.961	22,895
2022-11-16	31.100	31.500	31.100	31.300	28.915	26,340
2022-11-15	31.050	31.300	31.050	31.200	28.822	14,100
2022-11-14	31.450	31.450	30.900	31.150	28.776	10,708

← NewerPage 16 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.