Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	80.500	80.500	74.000	76.600	76.600	2,021,500
2025-05-02	81.500	83.400	80.200	80.500	80.500	2,344,103
2025-04-30	84.000	84.300	79.900	81.400	81.400	3,791,778
2025-04-29	76.500	78.900	76.500	78.500	78.500	602,153
2025-04-28	74.200	76.200	73.900	76.100	76.100	419,104
2025-04-25	75.200	75.200	73.500	73.700	73.700	233,072
2025-04-24	74.000	74.400	73.100	73.400	73.400	467,000
2025-04-23	72.500	74.400	72.500	73.300	73.300	581,000
2025-04-22	69.800	71.400	69.100	71.200	71.200	266,190
2025-04-21	72.500	72.500	70.000	70.000	70.000	675,003
2025-04-18	72.000	73.500	72.000	72.500	72.500	223,023
2025-04-17	72.000	72.600	71.400	72.400	72.400	261,000
2025-04-16	74.000	74.700	72.700	72.700	72.700	461,120
2025-04-15	72.800	76.700	72.800	75.000	75.000	762,113
2025-04-14	73.400	74.200	71.700	72.600	72.600	953,042
2025-04-11	71.600	72.900	69.100	72.300	72.300	671,023
2025-04-10	72.700	72.700	71.200	72.700	72.700	631,000
2025-04-09	71.900	72.800	66.100	66.100	66.100	1,980,035
2025-04-08	72.600	73.500	69.500	73.400	73.400	1,356,000
2025-04-07	74.200	74.200	74.200	74.200	74.200	598,000
2025-04-02	80.600	82.500	80.000	82.400	82.400	597,300
2025-04-01	80.000	80.900	79.200	80.500	80.500	683,300
2025-03-31	80.000	81.100	78.300	79.000	79.000	1,146,486
2025-03-28	83.100	84.000	80.800	82.300	82.300	1,125,083
2025-03-27	83.000	84.300	82.500	83.500	83.500	914,041
2025-03-26	84.300	85.700	83.300	85.200	85.200	1,464,243
2025-03-25	82.800	84.400	82.100	83.800	83.800	1,288,642
2025-03-24	81.900	83.700	81.800	82.300	82.300	629,009
2025-03-21	81.600	82.100	80.800	81.600	81.600	298,050
2025-03-20	80.900	81.900	80.800	81.400	81.400	342,120
2025-03-19	81.600	82.400	80.400	80.800	80.800	474,064
2025-03-18	82.800	82.800	81.200	81.900	81.900	489,200
2025-03-17	82.700	83.000	81.600	82.300	82.300	509,200
2025-03-14	80.400	83.000	80.000	81.600	81.600	824,505
2025-03-13	81.700	82.200	79.700	79.900	79.900	925,280
2025-03-12	83.100	84.200	81.200	81.300	81.300	995,100
2025-03-11	80.500	83.700	79.700	83.600	83.600	1,661,036
2025-03-10	82.800	84.500	81.800	81.900	81.900	1,324,069
2025-03-07	85.600	85.800	81.800	84.000	84.000	4,854,382
2025-03-06	81.500	86.200	81.000	86.200	86.200	10,478,522
2025-03-05	78.600	78.700	77.300	78.400	78.400	835,011
2025-03-04	75.600	78.100	74.500	78.000	78.000	926,223
2025-03-03	75.800	76.900	75.200	76.000	76.000	562,075
2025-02-27	75.900	79.800	75.200	75.200	75.200	1,110,010
2025-02-26	75.100	75.700	74.500	75.600	75.600	344,010
2025-02-25	74.400	75.200	74.200	74.700	74.700	231,000
2025-02-24	73.700	74.700	73.700	74.600	74.600	255,050
2025-02-21	74.100	74.700	73.600	74.000	74.000	297,010
2025-02-20	75.000	75.600	73.500	73.800	73.800	599,209
2025-02-19	76.000	76.300	75.000	75.000	75.000	475,480
2025-02-18	76.400	76.400	75.300	75.700	75.700	289,010
2025-02-17	74.500	76.200	74.500	76.000	76.000	450,010
2025-02-14	75.200	75.200	74.300	74.300	74.300	348,099
2025-02-13	73.500	74.900	73.500	74.900	74.900	381,500
2025-02-12	73.500	74.700	73.500	73.800	73.800	597,000
2025-02-11	73.800	74.400	73.100	73.700	73.700	664,488
2025-02-10	76.200	76.500	72.900	73.800	73.800	1,892,233
2025-02-07	79.300	81.400	78.900	80.500	80.500	801,477
2025-02-06	81.100	81.100	79.300	79.500	79.500	1,469,312
2025-02-05	77.000	82.500	76.300	81.100	81.100	1,817,313

← NewerPage 7 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.