Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.800	56.800	55.700	56.100	56.100	104,000
2026-07-22	58.000	59.300	58.000	58.300	55.413	162,600
2026-07-21	57.700	58.500	57.500	58.000	55.127	53,076
2026-07-20	57.200	57.300	55.700	56.700	53.892	99,100
2026-07-17	58.100	59.000	57.000	57.000	54.177	291,380
2026-07-16	60.900	60.900	59.700	59.700	56.743	121,020
2026-07-15	60.000	60.900	60.000	60.900	60.900	80,023
2026-07-14	61.400	61.400	58.400	60.000	60.000	449,054
2026-07-13	62.100	63.000	61.000	61.600	61.600	246,000
2026-07-10	62.600	62.600	62.600	62.600	62.600	0
2026-07-09	64.500	64.500	62.100	62.600	62.600	406,069
2026-07-08	66.300	66.400	64.900	65.200	65.200	170,018
2026-07-07	68.800	68.800	66.100	66.200	66.200	228,006
2026-07-06	68.600	69.300	67.800	68.600	68.600	130,186
2026-07-03	67.500	68.800	67.400	68.400	68.400	213,000
2026-07-02	66.700	67.100	66.400	67.100	67.100	66,015
2026-07-01	67.400	67.500	66.100	66.700	66.700	125,028
2026-06-30	65.700	66.900	65.600	66.900	66.900	305,014
2026-06-29	65.900	66.500	64.700	65.500	65.500	289,500
2026-06-26	66.700	66.800	65.300	65.500	65.500	313,031
2026-06-25	67.600	67.900	66.900	66.900	66.900	215,000
2026-06-24	66.500	67.400	66.500	67.400	67.400	135,300
2026-06-23	68.800	68.900	66.600	67.500	67.500	271,020
2026-06-22	68.000	69.400	67.500	68.400	68.400	441,032
2026-06-18	68.000	68.300	66.900	67.400	67.400	303,069
2026-06-17	67.300	68.000	65.800	68.000	68.000	330,500
2026-06-16	70.700	70.800	67.200	67.200	67.200	797,053
2026-06-15	68.700	73.300	67.800	71.300	71.300	1,260,020
2026-06-12	67.300	68.100	67.000	67.500	67.500	281,002
2026-06-11	66.000	67.100	64.400	65.800	65.800	317,080
2026-06-10	69.400	70.100	65.900	66.600	66.600	515,010
2026-06-09	69.300	69.900	68.500	69.600	69.600	524,005
2026-06-08	67.100	69.800	67.100	68.800	68.800	493,220
2026-06-05	75.400	75.900	73.000	73.900	73.900	565,230
2026-06-04	78.500	79.400	75.600	75.600	75.600	672,060
2026-06-03	78.500	81.200	77.500	77.900	77.900	1,418,100
2026-06-02	76.400	78.000	75.000	77.900	77.900	850,028
2026-06-01	78.000	78.600	75.800	76.400	76.400	1,133,014
2026-05-29	75.800	77.900	75.000	77.300	77.300	1,291,001
2026-05-28	75.600	77.200	73.700	74.500	74.500	994,059
2026-05-27	73.900	76.600	73.900	74.700	74.700	1,037,205
2026-05-26	74.500	78.800	73.800	73.800	73.800	1,534,144
2026-05-25	75.000	75.900	74.200	74.300	74.300	1,038,300
2026-05-22	74.200	74.600	73.000	73.900	73.900	913,300
2026-05-21	74.000	74.500	72.900	73.500	73.500	1,437,072
2026-05-20	69.400	72.900	68.100	72.500	72.500	1,708,012
2026-05-19	67.200	69.300	67.200	67.900	67.900	395,010
2026-05-18	67.400	67.900	65.500	67.700	67.700	362,083
2026-05-15	69.800	69.900	67.300	67.400	67.400	620,253
2026-05-14	69.600	69.800	68.400	68.800	68.800	502,088
2026-05-13	69.000	69.400	68.000	69.100	69.100	520,000
2026-05-12	70.000	70.600	68.800	69.100	69.100	501,330
2026-05-11	68.200	70.200	68.200	69.800	69.800	628,018
2026-05-08	71.700	72.200	68.800	69.100	69.100	861,300
2026-05-07	73.600	74.000	72.000	72.200	72.200	922,300
2026-05-06	72.100	74.500	70.500	73.500	73.500	2,050,471
2026-05-05	70.800	71.900	70.100	71.900	71.900	816,530
2026-05-04	73.600	73.600	70.200	71.000	71.000	1,569,226
2026-04-30	77.200	77.700	72.200	73.600	73.600	3,568,573
2026-04-29	71.900	79.000	70.400	76.000	76.000	3,996,200

← NewerPage 2 of 21 · 1,226 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.