Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	62.100	62.900	62.100	62.200	62.200	145,000
2025-10-22	61.800	62.600	61.600	62.600	62.600	202,047
2025-10-21	61.200	61.700	61.200	61.500	61.500	150,300
2025-10-20	61.100	61.300	60.800	60.900	60.900	81,025
2025-10-17	61.300	62.000	61.100	61.200	61.200	158,160
2025-10-16	60.800	61.300	60.400	61.000	61.000	161,175
2025-10-15	59.500	60.500	59.400	60.300	60.300	112,438
2025-10-14	59.700	60.700	59.200	59.300	59.300	168,000
2025-10-13	58.400	59.700	57.300	59.400	59.400	203,016
2025-10-09	59.800	60.900	59.800	60.400	60.400	189,000
2025-10-08	59.500	59.800	59.400	59.500	59.500	94,511
2025-10-07	59.300	60.200	59.300	60.000	60.000	89,005
2025-10-03	60.600	60.600	59.500	59.600	59.600	67,000
2025-10-02	60.500	60.600	60.000	60.000	60.000	108,050
2025-10-01	60.400	60.800	60.100	60.400	60.400	137,000
2025-09-30	59.100	60.100	59.000	60.100	60.100	133,100
2025-09-29	59.100	59.100	59.100	59.100	59.100	0
2025-09-26	61.200	61.200	59.000	59.100	59.100	283,200
2025-09-25	60.300	61.900	60.300	61.100	61.100	220,141
2025-09-24	59.700	60.300	59.500	60.300	60.300	134,100
2025-09-23	59.400	59.900	59.300	59.500	59.500	100,000
2025-09-22	59.300	59.600	58.800	59.000	59.000	209,139
2025-09-19	59.600	60.100	59.100	59.100	59.100	221,000
2025-09-18	59.200	59.900	59.200	59.600	59.600	155,075
2025-09-17	59.500	59.600	59.000	59.100	59.100	145,001
2025-09-16	59.600	60.000	58.900	59.600	59.600	203,000
2025-09-15	60.300	60.700	59.800	59.800	59.800	252,000
2025-09-12	60.500	61.000	60.100	60.300	60.300	152,119
2025-09-11	61.900	62.000	60.100	60.100	60.100	496,060
2025-09-10	62.600	62.600	61.800	61.900	61.900	179,321
2025-09-09	63.400	63.700	61.800	62.100	62.100	529,070
2025-09-08	64.700	64.800	64.000	64.000	64.000	160,000
2025-09-05	65.400	65.400	64.600	64.700	64.700	212,050
2025-09-04	63.600	66.100	63.600	65.100	65.100	523,040
2025-09-03	62.500	63.500	62.500	63.400	63.400	184,015
2025-09-02	62.600	63.000	62.000	62.500	62.500	167,000
2025-09-01	63.600	64.100	62.500	62.500	62.500	218,000
2025-08-29	63.700	64.000	63.500	63.500	63.500	238,000
2025-08-28	63.500	64.000	63.500	63.500	63.500	205,000
2025-08-27	62.900	63.500	62.900	63.300	63.300	170,000
2025-08-26	62.100	63.000	62.100	62.600	62.600	95,000
2025-08-25	61.900	62.400	61.900	62.200	62.200	151,091
2025-08-22	61.600	62.700	61.400	61.500	61.500	180,000
2025-08-21	61.500	62.200	61.500	61.600	61.600	133,000
2025-08-20	62.100	62.100	60.800	61.100	61.100	476,026
2025-08-19	63.400	63.400	62.100	62.200	62.200	490,030
2025-08-18	63.600	63.800	63.000	63.400	63.400	376,195
2025-08-15	64.000	64.400	63.200	63.200	63.200	450,025
2025-08-14	64.300	64.700	63.900	64.000	64.000	204,003
2025-08-13	64.500	65.200	63.700	64.200	64.200	321,125
2025-08-12	63.000	64.900	62.800	64.400	64.400	614,101
2025-08-11	62.700	63.800	62.300	63.000	63.000	592,140
2025-08-08	62.700	62.900	62.400	62.700	62.700	340,000
2025-08-07	62.500	63.700	62.500	62.600	62.600	339,150
2025-08-06	62.500	63.000	62.300	62.800	62.800	478,075
2025-08-05	62.900	63.100	62.500	62.800	62.800	380,000
2025-08-04	63.000	63.300	62.000	62.600	62.600	452,400
2025-08-01	63.200	63.200	63.200	63.200	63.200	1,270,740
2025-07-31	63.100	63.700	63.100	63.200	63.200	3,921,000
2025-07-30	70.800	71.000	70.100	70.100	70.100	514,462

← NewerPage 5 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.