Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	37.500	38.000	37.250	37.450	31.477	132,000
2022-02-23	37.800	37.850	37.350	37.500	31.519	29,069
2022-02-22	37.700	37.700	37.300	37.600	31.603	67,100
2022-02-21	37.700	38.050	37.700	37.750	31.729	37,000
2022-02-18	38.150	38.250	37.950	37.950	31.897	10,002
2022-02-17	38.050	38.150	37.600	38.100	32.024	129,072
2022-02-16	38.450	38.450	37.600	37.950	31.897	54,164
2022-02-15	37.900	38.000	37.600	37.650	31.645	34,400
2022-02-14	38.300	38.300	37.750	37.750	31.729	50,000
2022-02-11	38.400	38.400	38.250	38.300	32.192	63,225
2022-02-10	38.300	38.500	38.150	38.350	32.234	136,024
2022-02-09	38.250	38.750	38.200	38.500	32.360	52,002
2022-02-08	38.050	38.250	38.050	38.250	32.150	68,010
2022-02-07	38.300	38.300	37.500	38.050	31.981	60,082
2022-01-26	37.600	37.650	37.100	37.300	31.351	58,080
2022-01-25	37.600	38.100	37.450	37.600	31.603	67,177
2022-01-24	38.100	38.100	37.500	37.900	31.855	51,566
2022-01-21	38.400	38.400	38.000	38.100	32.024	71,033
2022-01-20	38.250	38.300	37.800	38.250	32.150	77,386
2022-01-19	37.750	37.900	37.700	37.900	31.855	24,133
2022-01-18	37.700	37.800	37.600	37.800	31.771	36,000
2022-01-17	37.300	37.900	37.300	37.800	31.771	136,000
2022-01-14	37.300	37.850	37.050	37.800	31.771	83,271
2022-01-13	38.250	38.300	37.700	37.800	31.771	64,050
2022-01-12	38.300	38.300	37.850	37.950	31.897	60,800
2022-01-11	38.200	38.200	37.800	37.950	31.897	52,600
2022-01-10	38.000	38.200	37.850	37.950	31.897	84,110
2022-01-07	37.400	37.600	37.000	37.450	31.477	88,380
2022-01-06	37.500	37.800	37.400	37.500	31.519	65,100
2022-01-05	37.850	37.850	37.500	37.700	31.687	29,000
2022-01-04	37.850	37.850	37.250	37.850	31.813	45,040
2022-01-03	37.800	38.000	37.700	37.850	31.813	40,254
2021-12-30	37.900	37.900	37.700	37.800	31.771	47,269
2021-12-29	38.000	38.000	37.600	37.900	31.855	51,100
2021-12-28	38.250	38.300	37.900	38.000	31.939	15,026
2021-12-27	38.400	38.500	37.950	38.100	32.024	63,642
2021-12-24	37.900	38.100	37.850	37.900	31.855	69,163
2021-12-23	37.550	38.000	37.550	37.800	31.771	96,000
2021-12-22	37.700	38.100	37.500	37.550	31.561	54,601
2021-12-21	37.400	38.000	37.400	37.650	31.645	49,345
2021-12-20	38.000	38.050	37.000	37.400	31.435	148,180
2021-12-17	38.100	38.300	37.700	38.150	32.066	139,868
2021-12-16	38.000	38.850	38.000	38.300	32.192	344,368
2021-12-15	36.800	38.500	36.800	37.800	31.771	376,440
2021-12-14	36.550	37.200	36.100	36.600	30.763	152,102
2021-12-13	35.600	37.900	35.600	36.850	30.973	386,528
2021-12-10	35.800	35.900	35.400	35.600	29.922	114,002
2021-12-09	35.500	36.300	35.400	35.800	30.090	171,405
2021-12-08	35.350	35.550	35.000	35.350	29.712	102,500
2021-12-07	35.250	35.250	35.000	35.100	29.502	108,020
2021-12-06	35.200	35.350	35.200	35.350	29.712	64,000
2021-12-03	35.500	35.500	35.200	35.250	29.628	58,000
2021-12-02	35.250	35.350	35.000	35.300	29.670	51,259
2021-12-01	34.900	35.500	34.850	35.500	29.838	77,000
2021-11-30	34.850	35.250	34.850	35.150	29.544	68,348
2021-11-29	34.000	35.100	33.700	34.850	29.292	98,000
2021-11-26	35.400	35.700	33.550	34.600	29.082	180,088
2021-11-25	34.950	35.700	34.950	35.400	29.754	95,184
2021-11-24	34.750	34.850	34.600	34.850	29.292	34,000
2021-11-23	35.150	35.150	34.800	34.800	29.250	74,625

← NewerPage 20 of 21 · 1,228 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.