Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	39.000	39.200	38.900	39.100	32.864	24,032
2022-05-24	39.250	39.300	39.000	39.000	32.780	23,105
2022-05-23	39.200	39.350	39.200	39.200	32.948	42,000
2022-05-20	38.800	39.300	38.650	39.200	32.948	23,021
2022-05-19	38.850	39.050	38.050	39.050	32.822	41,194
2022-05-18	39.150	39.150	38.800	39.000	32.780	26,134
2022-05-17	38.000	39.000	38.000	38.950	32.738	53,000
2022-05-16	38.500	38.500	38.300	38.500	32.360	6,001
2022-05-13	38.200	38.450	38.100	38.450	32.318	20,100
2022-05-12	38.450	38.850	38.050	38.050	31.981	57,315
2022-05-11	38.500	38.850	38.500	38.650	32.486	66,650
2022-05-10	37.950	38.550	37.850	38.550	32.402	52,392
2022-05-09	38.400	38.400	37.850	37.950	31.897	87,044
2022-05-06	38.100	38.450	38.000	38.400	32.276	112,000
2022-05-05	39.000	39.000	38.450	38.650	32.486	55,091
2022-05-04	38.400	38.400	38.100	38.200	32.108	66,005
2022-05-03	38.200	38.250	38.000	38.200	32.108	38,026
2022-04-29	38.850	38.850	38.500	38.500	32.360	37,114
2022-04-28	38.300	38.850	38.250	38.550	32.402	68,000
2022-04-27	38.000	38.950	37.900	38.650	32.486	106,002
2022-04-26	38.400	38.850	38.400	38.850	32.654	23,401
2022-04-25	39.000	39.000	38.200	38.500	32.360	62,329
2022-04-22	38.600	39.000	38.600	39.000	32.780	56,055
2022-04-21	39.100	39.200	38.800	39.000	32.780	264,138
2022-04-20	38.000	38.000	37.800	37.950	31.897	34,000
2022-04-19	37.950	38.150	37.850	38.000	31.939	16,000
2022-04-18	37.700	37.950	37.700	37.850	31.813	99,100
2022-04-15	38.800	38.800	38.300	38.500	32.360	58,000
2022-04-14	38.400	38.700	38.400	38.450	32.318	25,000
2022-04-13	38.800	38.800	38.450	38.800	32.612	65,434
2022-04-12	38.450	38.750	38.100	38.600	32.444	48,439
2022-04-11	38.900	38.900	38.050	38.450	32.318	154,640
2022-04-08	39.100	39.100	38.800	38.800	32.612	54,014
2022-04-07	39.050	39.100	38.700	38.800	32.612	57,120
2022-04-06	39.150	39.200	38.650	39.150	32.906	37,954
2022-04-01	39.000	39.150	39.000	39.150	32.906	13,026
2022-03-31	39.200	39.200	38.000	39.050	32.822	57,440
2022-03-30	39.250	39.250	39.000	39.150	32.906	70,888
2022-03-29	39.000	39.250	39.000	39.250	32.990	49,400
2022-03-28	39.300	39.300	38.800	39.250	32.990	282,014
2022-03-25	39.000	39.150	39.000	39.050	32.822	49,362
2022-03-24	39.150	39.150	38.850	38.900	32.696	42,216
2022-03-23	39.300	39.300	38.900	39.000	32.780	117,127
2022-03-22	39.200	39.200	39.000	39.050	32.822	39,132
2022-03-21	39.400	39.400	38.750	39.150	32.906	78,221
2022-03-18	38.950	39.200	38.950	39.050	32.822	50,476
2022-03-17	39.050	39.200	38.800	39.050	32.822	97,900
2022-03-16	40.000	40.000	38.750	38.850	32.654	246,057
2022-03-15	38.600	39.500	38.600	39.200	32.948	549,208
2022-03-14	37.500	37.750	37.500	37.700	31.687	29,100
2022-03-11	36.700	37.700	36.700	37.700	31.687	32,100
2022-03-10	36.500	37.000	36.500	37.000	31.099	56,700
2022-03-09	35.600	36.200	35.600	36.000	30.258	45,050
2022-03-08	36.800	37.150	35.900	35.900	30.174	107,500
2022-03-07	37.400	37.550	35.950	37.350	31.393	50,590
2022-03-04	37.400	38.000	37.400	37.600	31.603	32,200
2022-03-03	37.950	38.000	37.650	37.650	31.645	38,086
2022-03-02	37.400	37.950	37.300	37.950	31.897	57,020
2022-03-01	37.300	37.550	37.100	37.350	31.393	90,312
2022-02-25	37.450	37.450	37.200	37.300	31.351	59,267

← NewerPage 19 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.