Ubright Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	77.000	82.500	76.300	81.100	81.100	1,817,313
2025-02-04	75.300	77.200	75.000	76.300	76.300	852,935
2025-02-03	74.500	76.000	74.000	74.600	74.600	751,610
2025-01-22	76.600	76.700	75.000	75.300	75.300	797,000
2025-01-21	74.500	77.600	74.200	75.800	75.800	1,843,000
2025-01-20	73.800	74.600	73.700	74.200	74.200	588,000
2025-01-17	73.700	74.200	73.100	73.500	73.500	434,000
2025-01-16	74.600	74.800	73.200	73.200	73.200	685,000
2025-01-15	74.500	75.500	73.600	73.600	73.600	1,002,000
2025-01-14	72.900	74.500	72.200	74.000	74.000	809,000
2025-01-13	72.500	72.900	70.100	72.900	72.900	1,167,000
2025-01-10	72.500	73.000	71.600	72.300	72.300	820,000
2025-01-09	73.300	75.000	71.700	72.400	72.400	2,502,000
2025-01-08	70.000	71.800	70.000	71.700	71.700	935,000
2025-01-07	70.500	70.500	69.500	70.200	70.200	527,000
2025-01-06	69.300	70.400	68.800	70.200	70.200	756,000
2025-01-03	69.400	69.500	68.600	68.600	68.600	345,000
2025-01-02	68.100	69.400	68.100	68.700	68.700	523,000
2024-12-31	67.400	68.100	67.100	68.100	68.100	166,000
2024-12-30	67.900	68.600	67.700	67.700	67.700	324,000
2024-12-27	67.800	69.800	67.600	67.800	67.800	732,000
2024-12-26	67.000	67.600	66.800	67.500	67.500	194,000
2024-12-25	67.000	67.300	66.700	67.200	67.200	184,000
2024-12-24	66.500	67.700	66.500	66.700	66.700	300,000
2024-12-23	65.700	66.800	65.700	66.500	66.500	234,000
2024-12-20	65.800	66.300	65.300	65.300	65.300	310,000
2024-12-19	66.000	66.500	65.500	65.700	65.700	423,000
2024-12-18	66.500	66.800	65.000	66.800	66.800	395,000
2024-12-17	66.900	67.200	65.900	66.000	66.000	443,000
2024-12-16	69.000	69.200	65.900	66.100	66.100	1,023,000
2024-12-13	70.000	70.500	68.700	69.000	69.000	732,000
2024-12-12	72.100	72.300	70.200	70.600	70.600	1,403,000
2024-12-11	69.100	71.800	68.700	71.500	71.500	1,999,000
2024-12-10	72.200	73.800	69.000	69.100	69.100	3,543,000
2024-12-09	67.600	70.800	67.300	70.500	70.500	2,012,000
2024-12-06	66.000	68.100	66.000	67.000	67.000	1,421,000
2024-12-05	65.300	65.600	64.700	65.500	65.500	462,000
2024-12-04	63.700	64.900	63.500	64.800	64.800	393,000
2024-12-03	64.000	64.000	63.200	63.500	63.500	224,000
2024-12-02	64.600	64.600	63.000	63.400	63.400	339,000
2024-11-29	62.800	63.600	62.800	63.500	63.500	263,000
2024-11-28	63.800	64.000	62.600	63.100	63.100	398,000
2024-11-27	65.000	65.800	63.800	63.900	63.900	947,000
2024-11-26	66.000	67.800	65.500	66.700	66.700	805,000
2024-11-25	64.500	65.500	64.500	65.500	65.500	257,000
2024-11-22	64.500	64.700	64.000	64.200	64.200	289,000
2024-11-21	62.900	64.000	62.600	63.600	63.600	326,000
2024-11-20	63.700	64.400	62.600	62.700	62.700	354,322
2024-11-19	63.300	63.700	62.900	63.500	63.500	238,000
2024-11-18	63.900	64.000	63.100	63.100	63.100	293,000
2024-11-15	64.000	64.300	63.500	63.800	63.800	276,000
2024-11-14	65.800	65.800	63.300	63.400	63.400	561,000
2024-11-13	65.100	65.800	64.900	65.000	65.000	300,000
2024-11-12	66.300	66.300	65.100	65.100	65.100	518,000
2024-11-11	65.600	67.300	65.000	66.300	66.300	1,087,000
2024-11-08	65.200	65.200	62.500	63.700	63.700	828,000
2024-11-07	64.300	65.300	64.000	64.700	64.700	458,000
2024-11-06	65.500	65.500	63.300	64.200	64.200	1,295,000
2024-11-05	67.800	67.800	66.200	66.500	66.500	441,000
2024-11-04	67.500	67.500	66.200	66.200	66.200	306,000

← NewerPage 8 of 21 · 1,227 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.