Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	33.450	33.450	33.350	33.350	30.808	9,051
2022-08-16	33.300	33.500	33.250	33.350	30.808	48,499
2022-08-15	33.000	33.400	33.000	33.200	30.670	51,250
2022-08-12	32.700	32.900	32.650	32.900	30.393	66,051
2022-08-11	32.800	32.900	32.700	32.800	30.300	50,166
2022-08-10	32.500	32.650	32.450	32.650	30.162	42,160
2022-08-09	32.700	33.100	32.150	32.500	30.023	84,403
2022-08-08	33.150	33.150	33.100	33.150	30.624	25,060
2022-08-05	33.300	33.300	33.100	33.100	30.577	24,493
2022-08-04	33.100	33.300	33.000	33.000	30.485	39,012
2022-08-03	33.350	33.450	32.800	33.000	30.485	103,037
2022-08-02	37.450	37.450	36.800	36.800	30.931	249,478
2022-08-01	36.950	37.000	36.700	36.900	31.015	71,577
2022-07-29	36.600	36.700	36.500	36.600	30.763	77,501
2022-07-28	36.850	36.850	36.250	36.600	30.763	44,100
2022-07-27	36.900	36.900	36.400	36.800	30.931	35,329
2022-07-26	37.000	37.900	36.450	36.700	30.847	138,487
2022-07-25	35.150	35.150	35.050	35.050	29.460	8,050
2022-07-22	34.950	35.200	34.900	35.150	29.544	36,000
2022-07-21	35.000	35.100	34.850	35.000	29.418	20,001
2022-07-20	34.900	35.100	34.900	35.100	29.502	7,000
2022-07-19	34.850	35.100	34.850	35.050	29.460	5,000
2022-07-18	35.000	35.150	34.550	35.050	29.460	12,000
2022-07-15	35.000	35.200	34.550	34.950	29.376	19,000
2022-07-14	34.100	35.450	34.100	34.950	29.376	22,120
2022-07-13	33.950	34.500	33.950	34.100	28.661	19,036
2022-07-12	34.100	34.100	33.850	33.900	28.493	40,030
2022-07-11	34.400	34.500	33.750	34.500	28.998	37,000
2022-07-08	34.400	34.500	34.200	34.450	28.956	32,000
2022-07-07	34.050	34.100	33.250	34.000	28.577	34,000
2022-07-06	34.350	34.450	34.000	34.000	28.577	39,030
2022-07-05	34.600	34.800	34.300	34.500	28.998	25,000
2022-07-04	34.900	34.900	34.350	34.350	28.872	27,104
2022-07-01	35.250	35.400	34.600	34.650	29.124	59,536
2022-06-30	36.350	36.350	35.900	35.900	30.174	63,156
2022-06-29	37.100	37.100	36.000	36.800	30.931	49,031
2022-06-28	36.500	36.700	36.500	36.700	30.847	24,000
2022-06-27	36.900	36.900	36.700	36.800	30.931	45,069
2022-06-24	36.550	36.900	36.550	36.650	30.805	21,216
2022-06-23	36.750	36.750	36.400	36.550	30.721	41,080
2022-06-22	37.750	37.750	36.500	36.750	30.889	88,170
2022-06-21	37.250	37.950	37.250	37.450	31.477	43,718
2022-06-20	37.500	37.500	37.000	37.100	31.183	69,647
2022-06-17	38.000	38.350	37.550	37.900	31.855	70,051
2022-06-16	38.500	38.500	38.150	38.350	32.234	31,016
2022-06-15	38.550	38.750	38.400	38.450	32.318	20,032
2022-06-14	38.300	38.550	38.300	38.550	32.402	9,140
2022-06-13	38.500	38.700	38.500	38.550	32.402	30,620
2022-06-10	38.750	38.900	38.750	38.900	32.696	2,212
2022-06-09	38.900	39.100	38.850	39.050	32.822	195,030
2022-06-08	39.100	39.400	39.100	39.350	33.074	12,031
2022-06-07	39.150	39.300	39.150	39.150	32.906	36,049
2022-06-06	39.200	39.400	39.200	39.300	33.032	25,765
2022-06-02	39.500	39.600	39.200	39.450	33.158	17,300
2022-06-01	39.450	39.500	39.200	39.250	32.990	29,173
2022-05-31	38.850	39.650	38.850	39.200	32.948	28,000
2022-05-30	39.100	39.150	38.900	39.150	32.906	23,221
2022-05-27	39.400	39.400	39.000	39.000	32.780	28,030
2022-05-26	39.100	39.150	39.000	39.050	32.822	54,071
2022-05-25	39.000	39.200	38.900	39.100	32.864	24,032

← NewerPage 18 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.