Ubright Optronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	35.000	35.400	34.850	35.150	29.544	86,010
2021-11-19	35.500	35.600	34.900	35.000	29.418	210,141
2021-11-18	34.300	36.200	34.300	35.100	29.502	431,502
2021-11-17	34.000	34.350	33.700	34.300	28.830	65,011
2021-11-16	34.600	35.900	33.500	34.000	28.577	559,378
2021-11-15	34.500	34.650	34.400	34.600	29.082	63,191
2021-11-12	34.500	34.600	33.750	34.500	28.998	123,560
2021-11-11	34.750	35.000	34.500	34.650	29.124	92,100
2021-11-10	35.100	35.100	34.450	34.700	29.166	148,402
2021-11-09	35.200	36.200	35.100	35.200	29.586	141,342
2021-11-08	36.200	36.550	35.800	36.450	30.637	176,412
2021-11-05	36.800	36.850	35.800	36.050	30.300	238,525
2021-11-04	37.600	37.600	36.400	37.400	31.435	1,737,652
2021-11-03	33.100	35.850	33.000	35.850	30.132	643,058
2021-11-02	32.650	33.150	32.450	32.600	27.401	78,347
2021-11-01	32.750	32.900	32.500	32.900	27.653	63,000
2021-10-29	32.500	32.750	32.450	32.750	27.527	56,560
2021-10-28	33.000	33.100	32.450	32.750	27.527	45,797
2021-10-27	32.250	32.500	32.250	32.350	27.191	46,559
2021-10-26	32.200	32.600	32.200	32.350	27.191	61,272
2021-10-25	32.000	32.150	31.900	32.050	26.938	48,200
2021-10-22	32.050	32.050	31.550	32.000	26.896	39,055

← NewerPage 21 of 21 · 1,222 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.