Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	70.600	71.500	70.200	70.600	70.600	474,078
2025-07-28	70.800	71.500	70.300	71.000	71.000	380,250
2025-07-25	71.400	71.500	70.500	71.000	71.000	326,225
2025-07-24	71.000	71.600	70.200	71.400	71.400	362,150
2025-07-23	69.300	71.000	69.300	71.000	71.000	459,506
2025-07-22	71.800	72.100	69.500	69.600	69.600	1,681,666
2025-07-21	77.300	78.400	77.100	77.600	71.610	1,496,147
2025-07-18	77.000	77.500	76.600	76.900	70.964	924,200
2025-07-17	77.500	77.500	76.600	76.800	70.862	636,100
2025-07-16	77.300	78.500	77.100	77.100	71.139	848,000
2025-07-15	76.900	77.700	76.900	77.200	77.200	328,139
2025-07-14	77.400	77.600	76.700	77.100	77.100	236,100
2025-07-11	75.600	77.200	75.600	77.000	77.000	259,015
2025-07-10	76.200	76.500	75.500	75.600	75.600	208,057
2025-07-09	75.300	76.100	75.200	76.100	76.100	214,350
2025-07-08	74.600	74.900	74.300	74.500	74.500	162,024
2025-07-07	75.300	75.700	74.500	75.300	75.300	129,006
2025-07-04	77.300	78.100	75.300	75.300	75.300	543,128
2025-07-03	77.900	77.900	77.300	77.300	77.300	260,006
2025-07-02	77.000	77.600	76.900	77.300	77.300	242,460
2025-07-01	76.300	77.900	76.200	77.000	77.000	426,006
2025-06-30	78.000	78.000	76.200	76.200	76.200	217,029
2025-06-27	77.400	77.800	77.000	77.300	77.300	344,100
2025-06-26	76.500	78.100	76.300	76.700	76.700	569,007
2025-06-25	76.400	76.500	75.500	75.900	75.900	252,100
2025-06-24	75.300	76.200	75.300	75.800	75.800	305,500
2025-06-23	73.800	74.500	72.900	74.500	74.500	329,250
2025-06-20	75.200	75.300	73.500	74.800	74.800	533,000
2025-06-19	76.500	76.700	75.000	75.200	75.200	421,032
2025-06-18	76.100	77.100	75.600	76.700	76.700	355,265
2025-06-17	75.700	76.300	75.200	76.100	76.100	374,005
2025-06-16	74.200	75.500	73.900	75.000	75.000	436,030
2025-06-13	76.900	76.900	74.600	74.800	74.800	1,105,130
2025-06-12	77.900	78.800	77.100	77.200	77.200	717,033
2025-06-11	75.200	79.500	73.200	78.300	78.300	1,469,044
2025-06-10	77.500	78.000	77.200	77.200	77.200	352,494
2025-06-09	78.800	79.000	77.100	77.100	77.100	438,588
2025-06-06	80.100	80.100	78.600	78.800	78.800	330,004
2025-06-05	82.100	82.200	79.100	79.200	79.200	942,545
2025-06-04	83.500	84.700	82.000	82.000	82.000	653,049
2025-06-03	83.900	84.200	82.800	82.900	82.900	247,216
2025-06-02	83.900	85.100	82.700	83.000	83.000	416,106
2025-05-29	82.900	84.400	82.800	84.000	84.000	564,900
2025-05-28	83.700	84.400	81.500	82.000	82.000	662,074
2025-05-27	84.700	84.700	83.200	83.300	83.300	373,050
2025-05-26	84.700	84.900	84.100	84.100	84.100	354,335
2025-05-23	85.400	85.400	83.800	84.800	84.800	339,378
2025-05-22	83.200	84.900	82.400	84.800	84.800	631,998
2025-05-21	83.900	83.900	82.200	83.400	83.400	426,100
2025-05-20	82.900	84.100	82.600	83.300	83.300	940,030
2025-05-19	81.700	85.400	81.300	81.700	81.700	2,845,080
2025-05-16	80.600	82.200	80.300	81.200	81.200	813,466
2025-05-15	80.600	80.600	79.500	80.500	80.500	392,005
2025-05-14	79.900	80.300	79.400	80.200	80.200	500,051
2025-05-13	80.200	80.400	78.600	79.300	79.300	632,051
2025-05-12	76.100	78.800	76.100	78.800	78.800	735,023
2025-05-09	76.900	76.900	75.500	76.300	76.300	715,355
2025-05-08	76.200	77.200	75.000	76.800	76.800	1,120,245
2025-05-07	77.000	77.300	75.300	75.700	75.700	425,040
2025-05-06	77.000	77.400	76.000	76.800	76.800	612,060

← NewerPage 6 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.