Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	31.450	31.450	30.900	31.150	28.776	10,708
2022-11-11	31.100	31.600	30.750	30.850	28.499	50,347
2022-11-10	30.850	31.200	30.300	31.100	28.730	12,000
2022-11-09	30.650	30.850	30.600	30.850	28.499	11,000
2022-11-08	30.650	30.650	30.050	30.600	28.268	14,101
2022-11-07	30.250	30.900	30.250	30.450	28.129	18,000
2022-11-04	30.050	30.100	29.700	30.100	27.806	18,000
2022-11-03	29.600	30.000	29.600	30.000	27.714	10,011
2022-11-02	30.050	30.050	29.650	29.650	27.390	16,300
2022-11-01	30.200	30.200	29.600	30.000	27.714	14,000
2022-10-31	29.800	30.000	29.800	30.000	27.714	3,000
2022-10-28	30.100	30.100	29.250	29.800	27.529	12,147
2022-10-27	30.000	30.000	29.600	30.000	27.714	10,103
2022-10-26	30.150	30.150	29.600	30.150	27.852	9,030
2022-10-25	29.200	29.600	29.150	29.600	27.344	22,087
2022-10-24	30.200	30.200	29.100	29.800	27.529	18,001
2022-10-21	30.100	30.100	30.100	30.100	27.806	1,382
2022-10-20	30.250	30.250	29.500	30.000	27.714	11,541
2022-10-19	29.800	30.450	29.800	30.250	27.945	30,180
2022-10-18	29.000	29.650	28.500	29.650	27.390	14,861
2022-10-17	29.100	29.700	28.350	29.700	27.437	26,466
2022-10-14	28.750	29.300	28.750	29.150	26.928	32,199
2022-10-13	29.750	29.750	28.300	28.700	26.513	59,750
2022-10-12	29.200	29.900	29.200	29.750	27.483	34,125
2022-10-11	30.600	30.600	30.050	30.050	27.760	39,351
2022-10-07	31.000	31.100	30.750	31.100	28.730	23,000
2022-10-06	31.000	31.150	30.750	31.150	28.776	28,019
2022-10-05	31.300	31.350	31.050	31.150	28.776	32,102
2022-10-04	31.500	31.600	31.100	31.250	28.868	23,125
2022-10-03	30.550	31.250	30.550	31.250	28.868	9,464
2022-09-30	31.000	31.550	30.800	31.300	28.915	46,547
2022-09-29	32.500	32.500	31.200	31.550	29.146	43,148
2022-09-28	33.300	33.300	31.800	31.900	29.469	38,301
2022-09-27	33.300	33.300	33.000	33.000	30.485	5,203
2022-09-26	32.800	32.800	32.000	32.400	29.931	50,228
2022-09-23	32.400	33.300	32.400	33.300	30.762	14,247
2022-09-22	32.800	33.200	32.800	33.200	30.670	27,030
2022-09-21	33.250	33.300	33.150	33.250	30.716	17,060
2022-09-20	33.600	33.600	33.300	33.400	30.855	17,060
2022-09-19	33.300	33.650	33.300	33.500	30.947	7,265
2022-09-16	33.600	33.650	33.400	33.500	30.947	26,020
2022-09-15	33.500	33.700	33.500	33.600	31.039	13,655
2022-09-14	33.700	33.700	33.500	33.500	30.947	18,143
2022-09-13	33.600	33.800	33.500	33.500	30.947	17,030
2022-09-12	33.850	33.850	33.400	33.550	30.993	36,033
2022-09-08	34.050	34.050	33.400	33.950	31.363	5,744
2022-09-07	33.400	33.450	33.300	33.450	30.901	13,030
2022-09-06	33.750	33.750	33.300	33.450	30.901	43,270
2022-09-05	34.000	34.000	33.650	33.800	31.224	15,278
2022-09-02	33.550	34.500	33.550	34.000	31.409	17,135
2022-09-01	33.800	33.800	33.600	33.800	31.224	21,300
2022-08-31	33.700	33.850	33.600	33.850	31.270	24,030
2022-08-30	33.650	33.700	33.550	33.650	31.086	15,365
2022-08-29	33.500	33.650	33.300	33.600	31.039	26,455
2022-08-26	34.000	34.450	33.900	34.000	31.409	41,500
2022-08-25	33.500	34.500	33.500	33.800	31.224	71,556
2022-08-24	33.800	33.800	33.400	33.500	30.947	70,010
2022-08-23	33.250	33.400	33.050	33.350	30.808	31,000
2022-08-22	33.200	33.350	33.100	33.100	30.577	71,337
2022-08-19	33.250	33.450	33.250	33.450	30.901	29,750

← NewerPage 17 of 21 · 1,223 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.