Ultra Chip historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	74.300	75.400	71.700	71.700	71.700	791,985
2026-10-21	74.100	74.600	73.500	74.100	74.100	550,661
2026-10-20	73.900	74.500	72.600	72.700	72.700	637,338
2026-10-19	71.700	73.300	71.000	73.000	73.000	787,126
2026-10-16	74.000	75.500	73.500	74.100	74.100	1,005,598
2026-10-15	73.000	74.600	72.300	73.300	73.300	982,300
2026-10-14	74.500	76.500	73.900	75.900	75.900	1,208,163
2026-10-13	77.200	77.700	72.200	74.000	74.000	2,410,627
2026-10-12	80.000	83.200	78.700	79.300	79.300	1,721,050
2026-10-08	81.500	81.900	78.600	79.100	79.100	1,411,500
2026-10-07	80.000	83.100	80.000	81.500	81.500	1,861,609
2026-10-06	85.100	85.100	79.200	80.200	80.200	5,392,800
2026-10-05	88.100	92.600	87.700	88.000	88.000	3,507,112
2026-10-02	84.200	88.200	83.500	87.100	87.100	2,437,348
2026-10-01	85.500	86.800	84.100	84.500	84.500	1,458,052
2026-09-30	85.700	86.200	84.100	85.300	85.300	1,055,050
2026-09-29	83.900	86.600	83.700	85.200	85.200	1,538,118
2026-09-24	86.000	86.000	82.500	83.900	83.900	2,475,211
2026-09-23	89.800	90.400	86.000	86.400	86.400	2,487,211
2026-09-22	93.400	93.700	88.700	89.200	89.200	3,952,549

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.