Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	59.400	59.600	59.000	59.100	59.100	162,002
2026-01-19	58.300	59.700	58.300	59.500	59.500	253,250
2026-01-16	58.800	58.800	58.100	58.400	58.400	80,000
2026-01-15	59.000	59.000	58.100	58.400	58.400	169,030
2026-01-14	58.200	59.200	58.200	58.900	58.900	121,000
2026-01-13	58.900	58.900	58.000	58.100	58.100	144,000
2026-01-12	58.800	59.100	58.300	58.800	58.800	129,300
2026-01-09	59.400	59.400	58.400	58.400	58.400	75,003
2026-01-08	60.000	60.400	58.900	59.400	59.400	122,005
2026-01-07	59.500	59.500	58.800	59.500	59.500	173,000
2026-01-06	58.100	59.100	58.000	58.900	58.900	215,000
2026-01-05	59.600	59.700	57.800	57.800	57.800	172,088
2026-01-02	59.600	59.600	58.000	59.000	59.000	90,825
2025-12-31	58.900	59.500	58.600	58.900	58.900	136,000
2025-12-30	58.700	59.200	58.700	58.900	58.900	52,002
2025-12-29	58.900	59.600	58.900	59.000	59.000	83,001
2025-12-26	58.600	60.000	58.600	58.900	58.900	90,030
2025-12-24	58.000	59.200	58.000	58.600	58.600	126,000
2025-12-23	58.700	59.300	58.700	59.000	59.000	53,000
2025-12-22	59.200	59.200	58.800	59.100	59.100	56,022
2025-12-19	58.700	58.700	57.500	58.500	58.500	86,000
2025-12-18	59.800	59.800	58.200	58.200	58.200	65,010
2025-12-17	58.900	59.100	58.500	58.700	58.700	64,000
2025-12-16	58.600	59.000	58.300	58.400	58.400	68,000
2025-12-15	58.300	59.000	58.200	58.600	58.600	46,000
2025-12-12	58.400	59.000	58.200	58.500	58.500	75,040
2025-12-11	59.000	59.400	58.300	58.600	58.600	69,330
2025-12-10	58.100	58.900	58.000	58.100	58.100	140,133
2025-12-09	58.100	58.400	58.000	58.000	58.000	119,008
2025-12-08	58.500	58.600	57.900	58.100	58.100	129,062
2025-12-05	59.600	59.600	58.500	58.500	58.500	184,367
2025-12-04	59.900	60.600	59.200	59.400	59.400	140,000
2025-12-03	60.000	60.700	59.500	59.900	59.900	76,000
2025-12-02	60.100	60.300	59.700	59.700	59.700	118,006
2025-12-01	60.400	60.900	60.100	60.100	60.100	89,003
2025-11-28	61.300	61.300	60.500	60.700	60.700	90,004
2025-11-27	60.800	61.300	60.100	60.900	60.900	111,028
2025-11-26	59.800	60.500	59.600	60.500	60.500	254,015
2025-11-25	58.900	59.400	58.800	59.000	59.000	70,000
2025-11-24	58.500	58.700	58.400	58.600	58.600	48,003
2025-11-21	57.900	58.600	57.700	58.100	58.100	140,000
2025-11-20	57.200	58.500	57.200	58.500	58.500	175,000
2025-11-19	57.600	57.900	56.500	56.500	56.500	309,005
2025-11-18	57.000	58.500	57.000	57.500	57.500	272,024
2025-11-17	58.700	58.700	57.500	57.600	57.600	258,333
2025-11-14	58.900	59.500	58.700	58.800	58.800	126,005
2025-11-13	58.900	59.800	58.800	59.700	59.700	219,000
2025-11-12	57.700	58.800	57.700	58.800	58.800	91,000
2025-11-11	57.600	58.200	57.500	58.000	58.000	161,005
2025-11-10	59.200	59.200	58.100	58.200	58.200	512,003
2025-11-07	61.700	62.000	61.300	61.400	61.400	187,008
2025-11-06	62.700	63.400	61.700	62.200	62.200	363,006
2025-11-05	63.400	63.500	61.900	62.100	62.100	1,155,050
2025-11-04	64.000	65.000	63.300	64.500	64.500	454,607
2025-11-03	63.400	64.000	63.400	64.000	64.000	234,010
2025-10-31	63.200	63.700	63.000	63.400	63.400	124,000
2025-10-30	63.400	64.400	62.900	63.100	63.100	207,193
2025-10-29	62.800	63.400	62.600	63.300	63.300	151,500
2025-10-28	62.700	63.000	62.300	62.400	62.400	123,010
2025-10-27	63.000	63.100	62.300	62.700	62.700	110,325

← NewerPage 4 of 5 · 244 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.