Ubright Optronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 65.500 | 67.100 | 64.500 | 67.100 | 67.100 | 353,000 |
| 2024-10-31 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 0 |
| 2024-10-30 | 67.800 | 67.800 | 65.700 | 66.100 | 66.100 | 766,000 |
| 2024-10-29 | 68.500 | 68.700 | 67.300 | 67.300 | 67.300 | 583,000 |
| 2024-10-28 | 72.100 | 72.100 | 68.500 | 68.700 | 68.700 | 1,007,000 |
| 2024-10-25 | 71.500 | 72.500 | 71.000 | 71.800 | 71.800 | 713,000 |
| 2024-10-24 | 71.800 | 72.300 | 70.000 | 70.400 | 70.400 | 416,000 |
| 2024-10-23 | 71.000 | 72.700 | 71.000 | 71.700 | 71.700 | 765,000 |
| 2024-10-22 | 68.700 | 72.700 | 68.700 | 71.000 | 71.000 | 1,415,000 |
| 2024-10-21 | 68.400 | 69.400 | 68.300 | 68.600 | 68.600 | 289,000 |
| 2024-10-18 | 69.300 | 69.300 | 67.900 | 68.400 | 68.400 | 490,000 |
| 2024-10-17 | 68.500 | 69.700 | 67.900 | 69.300 | 69.300 | 512,000 |
| 2024-10-16 | 67.900 | 68.700 | 67.700 | 67.700 | 67.700 | 390,000 |
| 2024-10-15 | 69.800 | 70.200 | 68.600 | 68.600 | 68.600 | 531,000 |
| 2024-10-14 | 67.800 | 69.900 | 67.400 | 69.600 | 69.600 | 591,000 |
| 2024-10-11 | 69.500 | 70.000 | 68.000 | 68.100 | 68.100 | 717,000 |
| 2024-10-09 | 73.000 | 73.000 | 69.000 | 69.500 | 69.500 | 2,298,000 |
| 2024-10-08 | 70.700 | 75.000 | 70.300 | 73.900 | 73.900 | 1,667,000 |
| 2024-10-07 | 71.700 | 72.200 | 70.500 | 70.700 | 70.700 | 497,000 |
| 2024-10-04 | 71.700 | 71.900 | 69.100 | 71.500 | 71.500 | 1,024,000 |
| 2024-10-03 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 0 |
| 2024-10-02 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 0 |
| 2024-10-01 | 70.500 | 72.500 | 69.500 | 71.600 | 71.600 | 757,000 |
| 2024-09-30 | 71.000 | 71.100 | 69.900 | 70.300 | 70.300 | 509,000 |
| 2024-09-27 | 71.300 | 72.000 | 70.500 | 70.600 | 70.600 | 717,000 |
| 2024-09-26 | 73.200 | 73.900 | 70.700 | 70.800 | 70.800 | 770,000 |
| 2024-09-25 | 72.300 | 73.600 | 72.300 | 72.600 | 72.600 | 489,000 |
| 2024-09-24 | 74.000 | 74.000 | 71.800 | 72.000 | 72.000 | 808,000 |
| 2024-09-23 | 73.500 | 74.500 | 73.200 | 73.600 | 73.600 | 578,000 |
| 2024-09-20 | 77.000 | 77.000 | 73.400 | 73.800 | 73.800 | 1,249,000 |
| 2024-09-19 | 75.900 | 77.100 | 74.700 | 75.600 | 75.600 | 910,000 |
| 2024-09-18 | 78.000 | 79.100 | 75.300 | 75.600 | 75.600 | 2,233,000 |
| 2024-09-16 | 73.800 | 79.800 | 73.100 | 77.400 | 77.400 | 4,018,000 |
| 2024-09-13 | 71.300 | 74.400 | 71.000 | 73.300 | 73.300 | 1,867,000 |
| 2024-09-12 | 72.100 | 72.900 | 70.800 | 71.000 | 71.000 | 1,596,000 |
| 2024-09-11 | 68.600 | 73.200 | 68.500 | 71.700 | 71.700 | 2,531,000 |
| 2024-09-10 | 72.600 | 73.700 | 67.900 | 68.500 | 68.500 | 3,667,000 |
| 2024-09-09 | 67.100 | 72.600 | 66.500 | 72.600 | 72.600 | 3,176,000 |
| 2024-09-06 | 66.200 | 67.000 | 65.500 | 66.000 | 66.000 | 283,000 |
| 2024-09-05 | 65.500 | 67.600 | 65.500 | 66.000 | 66.000 | 528,000 |
| 2024-09-04 | 65.000 | 66.300 | 64.500 | 65.200 | 65.200 | 430,000 |
| 2024-09-03 | 68.500 | 68.600 | 67.200 | 68.000 | 68.000 | 243,000 |
| 2024-09-02 | 70.300 | 70.300 | 67.900 | 68.000 | 68.000 | 524,000 |
| 2024-08-30 | 66.900 | 70.500 | 66.900 | 70.000 | 70.000 | 1,069,000 |
| 2024-08-29 | 67.000 | 67.300 | 66.500 | 67.000 | 67.000 | 307,000 |
| 2024-08-28 | 68.600 | 68.600 | 67.000 | 67.300 | 67.300 | 360,000 |
| 2024-08-27 | 68.200 | 68.700 | 67.500 | 68.100 | 68.100 | 312,000 |
| 2024-08-26 | 69.200 | 69.500 | 67.500 | 67.700 | 67.700 | 417,000 |
| 2024-08-23 | 69.700 | 69.700 | 68.700 | 69.000 | 69.000 | 333,000 |
| 2024-08-22 | 70.200 | 71.100 | 69.700 | 69.700 | 69.700 | 356,000 |
| 2024-08-21 | 71.100 | 71.100 | 69.700 | 69.900 | 69.900 | 378,000 |
| 2024-08-20 | 71.100 | 71.400 | 70.100 | 70.400 | 70.400 | 465,000 |
| 2024-08-19 | 71.200 | 72.000 | 70.600 | 70.700 | 70.700 | 645,000 |
| 2024-08-16 | 70.400 | 72.000 | 69.100 | 70.500 | 70.500 | 836,000 |
| 2024-08-15 | 67.000 | 68.200 | 66.600 | 67.900 | 67.900 | 308,000 |
| 2024-08-14 | 66.600 | 68.000 | 66.400 | 66.700 | 66.700 | 494,000 |
| 2024-08-13 | 65.300 | 66.500 | 64.800 | 65.700 | 65.700 | 438,000 |
| 2024-08-12 | 64.900 | 65.700 | 64.400 | 65.100 | 65.100 | 447,000 |
| 2024-08-09 | 65.200 | 66.800 | 64.500 | 64.500 | 64.500 | 760,000 |
| 2024-08-08 | 63.300 | 65.600 | 61.600 | 64.900 | 64.900 | 910,000 |
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.