Ultra Chip, Inc. (3141.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 96.00 | 96.00 | 95.10 | 95.30 | 95.30 | 212,000 |
| 27 June 2024 | 96.20 | 96.30 | 94.90 | 94.90 | 94.90 | 284,000 |
| 26 June 2024 | 96.90 | 97.30 | 95.20 | 95.40 | 95.40 | 262,000 |
| 25 June 2024 | 95.50 | 96.40 | 93.00 | 96.40 | 96.40 | 669,000 |
| 24 June 2024 | 98.60 | 98.60 | 95.50 | 95.50 | 95.50 | 485,000 |
| 21 June 2024 | 96.10 | 98.10 | 95.50 | 97.90 | 97.90 | 451,000 |
| 20 June 2024 | 94.90 | 96.70 | 94.90 | 96.60 | 96.60 | 502,000 |
| 19 June 2024 | 97.60 | 97.90 | 94.80 | 94.90 | 94.90 | 900,000 |
| 18 June 2024 | 97.90 | 98.70 | 96.10 | 97.60 | 97.60 | 595,000 |
| 17 June 2024 | 98.30 | 98.50 | 96.00 | 97.50 | 97.50 | 1,354,000 |
| 14 June 2024 | 100.50 | 101.00 | 98.10 | 98.30 | 98.30 | 1,031,000 |
| 13 June 2024 | 99.30 | 101.00 | 99.10 | 100.50 | 100.50 | 852,000 |
| 12 June 2024 | 99.40 | 100.50 | 98.50 | 98.80 | 98.80 | 722,000 |
| 11 June 2024 | 100.00 | 104.00 | 98.80 | 98.80 | 98.80 | 1,613,000 |
| 07 June 2024 | 99.80 | 100.50 | 98.60 | 98.60 | 98.60 | 913,000 |
| 06 June 2024 | 104.50 | 104.50 | 99.10 | 99.10 | 99.10 | 2,510,000 |
| 05 June 2024 | 99.50 | 108.50 | 99.40 | 104.50 | 104.50 | 4,270,000 |
| 04 June 2024 | 99.10 | 100.50 | 98.10 | 99.40 | 99.40 | 814,000 |
| 03 June 2024 | 98.50 | 100.50 | 97.60 | 99.60 | 99.60 | 1,226,000 |
| 31 May 2024 | 98.20 | 99.00 | 97.00 | 97.40 | 97.40 | 658,000 |
| 30 May 2024 | 97.30 | 100.50 | 96.00 | 97.70 | 97.70 | 1,456,000 |
| 29 May 2024 | 100.50 | 100.50 | 97.60 | 97.60 | 97.60 | 1,430,000 |
| 28 May 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 993,000 |
| 27 May 2024 | 101.00 | 102.00 | 99.90 | 100.00 | 100.00 | 1,595,000 |
| 24 May 2024 | 97.50 | 102.00 | 97.40 | 100.50 | 100.50 | 1,973,000 |
| 23 May 2024 | 99.10 | 100.00 | 97.10 | 98.10 | 98.10 | 1,407,000 |
| 22 May 2024 | 99.40 | 101.00 | 98.70 | 99.00 | 99.00 | 1,597,000 |
| 21 May 2024 | 101.00 | 101.50 | 98.50 | 99.40 | 99.40 | 1,245,000 |
| 20 May 2024 | 99.60 | 99.70 | 97.30 | 99.00 | 99.00 | 1,276,000 |
| 17 May 2024 | 97.10 | 101.00 | 96.80 | 99.50 | 99.50 | 3,095,000 |
| 16 May 2024 | 97.00 | 97.70 | 95.80 | 97.10 | 97.10 | 1,111,000 |
| 15 May 2024 | 95.90 | 97.70 | 95.40 | 95.60 | 95.60 | 1,185,000 |
| 14 May 2024 | 96.00 | 97.80 | 95.00 | 95.30 | 95.30 | 1,190,000 |
| 13 May 2024 | 96.50 | 99.10 | 93.40 | 96.00 | 96.00 | 2,706,000 |
| 10 May 2024 | 92.00 | 97.40 | 91.10 | 95.90 | 95.90 | 3,320,000 |
| 09 May 2024 | 91.50 | 92.80 | 91.10 | 92.00 | 92.00 | 973,000 |
| 08 May 2024 | 92.70 | 93.00 | 89.80 | 91.60 | 91.60 | 1,632,000 |
| 07 May 2024 | 92.30 | 95.50 | 91.20 | 92.20 | 92.20 | 4,838,000 |
| 06 May 2024 | 87.80 | 91.80 | 87.00 | 89.20 | 89.20 | 2,330,000 |
| 03 May 2024 | 85.30 | 87.30 | 84.30 | 86.20 | 86.20 | 1,139,000 |
| 02 May 2024 | 84.30 | 85.10 | 84.00 | 84.70 | 84.70 | 235,000 |
| 30 Apr 2024 | 84.50 | 85.00 | 83.20 | 84.30 | 84.30 | 433,000 |
| 29 Apr 2024 | 84.00 | 85.30 | 83.00 | 84.60 | 84.60 | 422,000 |
| 26 Apr 2024 | 86.70 | 86.80 | 83.70 | 83.70 | 83.70 | 815,000 |
| 25 Apr 2024 | 86.10 | 86.40 | 84.60 | 85.20 | 85.20 | 704,000 |
| 24 Apr 2024 | 84.50 | 87.30 | 84.50 | 86.80 | 86.80 | 1,435,000 |
| 23 Apr 2024 | 81.60 | 84.60 | 81.60 | 83.80 | 83.80 | 1,066,000 |
| 22 Apr 2024 | 80.20 | 82.70 | 79.90 | 81.00 | 81.00 | 666,000 |
| 19 Apr 2024 | 80.30 | 81.90 | 78.80 | 80.20 | 80.20 | 950,000 |
| 18 Apr 2024 | 82.60 | 82.60 | 80.60 | 81.40 | 81.40 | 710,000 |
| 17 Apr 2024 | 82.20 | 84.10 | 82.20 | 82.80 | 82.80 | 1,195,000 |
| 16 Apr 2024 | 80.30 | 84.80 | 80.20 | 82.20 | 82.20 | 2,232,000 |
| 15 Apr 2024 | 81.70 | 81.80 | 80.20 | 80.20 | 80.20 | 668,000 |
| 12 Apr 2024 | 79.20 | 82.70 | 79.20 | 82.50 | 82.50 | 1,571,000 |
| 11 Apr 2024 | 80.10 | 80.10 | 78.10 | 78.20 | 78.20 | 373,000 |
| 10 Apr 2024 | 78.30 | 80.40 | 78.30 | 79.50 | 79.50 | 594,000 |
| 09 Apr 2024 | 78.00 | 78.80 | 77.80 | 78.40 | 78.40 | 245,000 |
| 08 Apr 2024 | 79.10 | 80.70 | 77.70 | 77.70 | 77.70 | 648,000 |
| 03 Apr 2024 | 79.00 | 79.00 | 77.60 | 78.20 | 78.20 | 335,000 |
| 02 Apr 2024 | 78.50 | 78.60 | 77.80 | 78.50 | 78.50 | 312,000 |
| 01 Apr 2024 | 78.00 | 79.20 | 77.70 | 78.50 | 78.50 | 383,000 |
| 29 Mar 2024 | 78.00 | 78.90 | 77.70 | 77.90 | 77.90 | 137,000 |
| 28 Mar 2024 | 78.30 | 79.40 | 78.00 | 78.00 | 78.00 | 260,000 |
| 27 Mar 2024 | 77.20 | 79.40 | 77.20 | 78.30 | 78.30 | 618,000 |
| 26 Mar 2024 | 78.00 | 79.30 | 77.00 | 77.00 | 77.00 | 452,000 |
| 25 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 22 Mar 2024 | 79.00 | 79.70 | 77.20 | 78.90 | 78.90 | 457,000 |
| 21 Mar 2024 | 76.50 | 79.00 | 76.10 | 78.40 | 78.40 | 714,000 |
| 20 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 19 Mar 2024 | 76.60 | 78.10 | 76.60 | 76.60 | 76.60 | 599,000 |
| 18 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 15 Mar 2024 | 79.50 | 79.50 | 77.00 | 77.50 | 77.50 | 639,000 |
| 14 Mar 2024 | 79.10 | 80.90 | 78.30 | 79.50 | 79.50 | 412,000 |
| 13 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 12 Mar 2024 | 81.50 | 82.90 | 81.50 | 82.20 | 82.20 | 271,000 |
| 11 Mar 2024 | 82.70 | 83.00 | 80.90 | 81.30 | 81.30 | 924,000 |
| 08 Mar 2024 | 85.90 | 87.00 | 82.50 | 82.60 | 82.60 | 1,434,000 |
| 07 Mar 2024 | 88.30 | 88.80 | 85.80 | 85.80 | 85.80 | 588,000 |
| 06 Mar 2024 | 89.20 | 89.60 | 87.60 | 87.80 | 87.80 | 586,000 |
| 05 Mar 2024 | 89.80 | 91.00 | 89.00 | 89.00 | 89.00 | 371,000 |
| 04 Mar 2024 | 90.50 | 91.00 | 89.50 | 89.70 | 89.70 | 382,000 |
| 01 Mar 2024 | 91.50 | 91.50 | 89.50 | 89.50 | 89.50 | 363,000 |
| 29 Feb 2024 | 88.10 | 91.10 | 87.80 | 90.80 | 90.80 | 596,000 |
| 27 Feb 2024 | 89.00 | 90.50 | 87.60 | 88.10 | 88.10 | 553,000 |
| 26 Feb 2024 | 87.60 | 89.50 | 87.60 | 88.70 | 88.70 | 570,000 |
| 23 Feb 2024 | 91.70 | 92.10 | 89.70 | 89.70 | 89.70 | 465,000 |
| 22 Feb 2024 | 92.00 | 92.30 | 91.30 | 91.50 | 91.50 | 318,000 |
| 21 Feb 2024 | 92.90 | 92.90 | 91.50 | 92.00 | 92.00 | 385,000 |
| 20 Feb 2024 | 90.80 | 92.80 | 90.80 | 92.20 | 92.20 | 732,000 |
| 19 Feb 2024 | 91.50 | 92.00 | 90.60 | 90.60 | 90.60 | 261,000 |
| 16 Feb 2024 | 88.90 | 91.50 | 88.80 | 91.30 | 91.30 | 621,000 |
| 15 Feb 2024 | 88.90 | 90.00 | 88.20 | 88.30 | 88.30 | 529,000 |
| 05 Feb 2024 | 90.10 | 90.10 | 88.30 | 88.90 | 88.90 | 532,000 |
| 02 Feb 2024 | 91.10 | 92.30 | 90.10 | 90.10 | 90.10 | 416,000 |
| 01 Feb 2024 | 91.40 | 91.80 | 90.60 | 90.70 | 90.70 | 380,000 |
| 31 Jan 2024 | 91.00 | 92.90 | 91.00 | 91.40 | 91.40 | 434,000 |
| 30 Jan 2024 | 92.60 | 93.00 | 90.50 | 90.90 | 90.90 | 470,000 |
| 29 Jan 2024 | 91.90 | 92.90 | 91.30 | 92.40 | 92.40 | 330,000 |
| 26 Jan 2024 | 91.50 | 95.30 | 91.20 | 91.90 | 91.90 | 2,404,000 |
| 25 Jan 2024 | 92.80 | 93.00 | 91.00 | 91.00 | 91.00 | 285,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.