Ultra Chip, Inc. 3141
TPEX · Taiwan · Electronic Technology
TWD 87.10+2.60 (+3.08%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 87.10 | +3.08% | TWD 84.20 | TWD 88.20 | TWD 83.50 | 2.44M |
| 2026-10-01 | TWD 84.50 | -0.94% | TWD 85.50 | TWD 86.80 | TWD 84.10 | 1.46M |
| 2026-09-30 | TWD 85.30 | +0.12% | TWD 85.70 | TWD 86.20 | TWD 84.10 | 1.06M |
| 2026-09-29 | TWD 85.20 | +1.55% | TWD 83.90 | TWD 86.60 | TWD 83.70 | 1.54M |
| 2026-09-24 | TWD 83.90 | -2.89% | TWD 86.00 | TWD 86.00 | TWD 82.50 | 2.48M |
| 2026-09-23 | TWD 86.40 | -3.14% | TWD 89.80 | TWD 90.40 | TWD 86.00 | 2.49M |
| 2026-09-22 | TWD 89.20 | -3.88% | TWD 93.40 | TWD 93.70 | TWD 88.70 | 3.95M |
| 2026-09-21 | TWD 92.80 | -0.96% | TWD 96.90 | TWD 100.00 | TWD 92.80 | 4.89M |
| 2026-09-18 | TWD 93.70 | -0.74% | TWD 95.40 | TWD 95.90 | TWD 92.90 | 3.30M |
| 2026-09-17 | TWD 94.40 | +1.72% | TWD 93.40 | TWD 97.50 | TWD 93.20 | 5.39M |
| 2026-09-16 | TWD 92.80 | +1.31% | TWD 91.40 | TWD 95.50 | TWD 91.10 | 4.43M |
| 2026-09-15 | TWD 91.60 | +2.92% | TWD 88.40 | TWD 94.10 | TWD 87.60 | 5.14M |
| 2026-09-14 | TWD 89.00 | -1.98% | TWD 87.40 | TWD 91.50 | TWD 87.00 | 2.23M |
| 2026-09-11 | TWD 90.80 | -1.41% | TWD 91.50 | TWD 95.50 | TWD 90.50 | 4.22M |
| 2026-09-10 | TWD 92.10 | -1.92% | TWD 93.80 | TWD 96.30 | TWD 92.10 | 2.89M |
| 2026-09-09 | TWD 93.90 | -1.57% | TWD 96.70 | TWD 96.70 | TWD 93.30 | 2.82M |
| 2026-09-08 | TWD 95.40 | -6.47% | TWD 101.50 | TWD 102.00 | TWD 92.90 | 6.23M |
| 2026-09-07 | TWD 102.00 | -0.49% | TWD 103.50 | TWD 105.00 | TWD 98.20 | 8.32M |
| 2026-09-04 | TWD 102.50 | +2.50% | TWD 106.00 | TWD 110.00 | TWD 101.00 | 14.65M |
| 2026-09-03 | TWD 100.00 | +0.50% | TWD 99.50 | TWD 105.00 | TWD 97.50 | 21.27M |
| 2026-09-02 | TWD 99.50 | +9.94% | TWD 93.50 | TWD 99.50 | TWD 91.60 | 18.06M |
| 2026-09-01 | TWD 90.50 | +9.96% | TWD 83.00 | TWD 90.50 | TWD 81.90 | 10.32M |
| 2026-08-31 | TWD 82.30 | +8.72% | TWD 75.00 | TWD 83.00 | TWD 74.60 | 3.48M |
| 2026-08-28 | TWD 75.70 | -1.56% | TWD 77.20 | TWD 78.50 | TWD 75.60 | 586.03K |
| 2026-08-27 | TWD 76.90 | -1.03% | TWD 77.80 | TWD 78.40 | TWD 76.40 | 552.05K |
| 2026-08-26 | TWD 77.70 | +6.88% | TWD 73.00 | TWD 78.90 | TWD 73.00 | 1.44M |
| 2026-08-25 | TWD 72.70 | +0.55% | TWD 72.80 | TWD 72.80 | TWD 70.40 | 363.03K |
| 2026-08-24 | TWD 72.30 | +2.55% | TWD 71.00 | TWD 75.00 | TWD 71.00 | 742.09K |
| 2026-08-21 | TWD 70.50 | -0.70% | TWD 71.00 | TWD 71.50 | TWD 70.00 | 243.00K |
| 2026-08-20 | TWD 71.00 | -0.14% | TWD 71.20 | TWD 72.50 | TWD 70.50 | 258.30K |
| 2026-08-19 | TWD 71.10 | +2.01% | TWD 68.20 | TWD 71.20 | TWD 67.80 | 374.00K |
| 2026-08-18 | TWD 69.70 | -4.65% | TWD 73.30 | TWD 73.90 | TWD 69.70 | 514.00K |
| 2026-08-17 | TWD 73.10 | +1.81% | TWD 71.80 | TWD 73.80 | TWD 70.50 | 550.00K |
| 2026-08-14 | TWD 71.80 | -5.03% | TWD 75.30 | TWD 75.40 | TWD 71.50 | 932.71K |
| 2026-08-13 | TWD 75.60 | +0.80% | TWD 75.80 | TWD 76.60 | TWD 75.10 | 579.30K |
| 2026-08-12 | TWD 75.00 | -3.47% | TWD 77.20 | TWD 78.40 | TWD 74.40 | 841.20K |
| 2026-08-11 | TWD 77.70 | -2.88% | TWD 80.00 | TWD 80.30 | TWD 77.60 | 780.06K |
| 2026-08-10 | TWD 80.00 | +1.27% | TWD 80.00 | TWD 82.00 | TWD 78.40 | 1.43M |
| 2026-08-07 | TWD 79.00 | +0.77% | TWD 78.80 | TWD 83.50 | TWD 78.70 | 2.96M |
| 2026-08-06 | TWD 78.40 | +5.38% | TWD 75.70 | TWD 80.00 | TWD 75.50 | 2.56M |
| 2026-08-05 | TWD 74.40 | +3.62% | TWD 73.30 | TWD 75.40 | TWD 73.30 | 872.02K |
| 2026-08-04 | TWD 71.80 | +1.84% | TWD 70.40 | TWD 72.50 | TWD 69.10 | 707.42K |
| 2026-08-03 | TWD 70.50 | +7.14% | TWD 66.20 | TWD 71.40 | TWD 66.20 | 921.56K |
| 2026-07-31 | TWD 65.80 | +9.85% | TWD 63.00 | TWD 65.80 | TWD 63.00 | 1.13M |
| 2026-07-30 | TWD 59.90 | -0.17% | TWD 59.90 | TWD 62.20 | TWD 56.80 | 500.18K |
| 2026-07-29 | TWD 60.00 | -5.06% | TWD 63.20 | TWD 64.10 | TWD 57.20 | 695.37K |
| 2026-07-28 | TWD 63.20 | -6.37% | TWD 65.50 | TWD 65.50 | TWD 62.00 | 465.10K |
| 2026-07-27 | TWD 67.50 | +3.21% | TWD 67.00 | TWD 68.30 | TWD 65.50 | 476.76K |
| 2026-07-24 | TWD 65.40 | +1.87% | TWD 64.90 | TWD 66.60 | TWD 63.20 | 672.15K |
| 2026-07-23 | TWD 64.20 | -2.43% | TWD 66.20 | TWD 66.30 | TWD 63.70 | 318.14K |
| 2026-07-22 | TWD 65.80 | +2.97% | TWD 65.00 | TWD 66.00 | TWD 64.50 | 365.05K |
| 2026-07-21 | TWD 63.90 | +2.57% | TWD 63.00 | TWD 64.40 | TWD 62.00 | 397.03K |
| 2026-07-20 | TWD 62.30 | -1.42% | TWD 62.90 | TWD 63.50 | TWD 58.50 | 589.08K |
| 2026-07-17 | TWD 63.20 | -6.92% | TWD 66.00 | TWD 66.40 | TWD 62.30 | 733.50K |
| 2026-07-16 | TWD 67.90 | -2.86% | TWD 69.80 | TWD 69.80 | TWD 66.90 | 487.00K |
| 2026-07-15 | TWD 69.90 | -0.14% | TWD 71.10 | TWD 71.10 | TWD 69.00 | 502.00K |
| 2026-07-14 | TWD 70.00 | -2.64% | TWD 72.40 | TWD 72.40 | TWD 65.70 | 1.03M |
| 2026-07-13 | TWD 71.90 | -2.57% | TWD 74.20 | TWD 74.80 | TWD 70.30 | 1.11M |
| 2026-07-10 | TWD 73.80 | 0.00% | TWD 73.80 | TWD 73.80 | TWD 73.80 | 0 |
| 2026-07-09 | TWD 73.80 | -1.20% | TWD 74.50 | TWD 76.10 | TWD 73.60 | 667.50K |
| 2026-07-08 | TWD 74.70 | -0.53% | TWD 75.10 | TWD 75.60 | TWD 72.70 | 1.05M |
| 2026-07-07 | TWD 75.10 | -9.74% | TWD 82.00 | TWD 82.10 | TWD 74.90 | 4.06M |
| 2026-07-06 | TWD 83.20 | +0.60% | TWD 84.00 | TWD 85.10 | TWD 81.30 | 6.52M |
| 2026-07-03 | TWD 82.70 | +6.03% | TWD 78.00 | TWD 84.10 | TWD 78.00 | 7.51M |
| 2026-07-02 | TWD 78.00 | +1.56% | TWD 76.60 | TWD 79.50 | TWD 74.90 | 2.08M |
| 2026-07-01 | TWD 76.80 | -1.66% | TWD 78.10 | TWD 79.90 | TWD 76.40 | 2.41M |
| 2026-06-30 | TWD 78.10 | +7.43% | TWD 74.10 | TWD 79.00 | TWD 73.60 | 2.40M |
| 2026-06-29 | TWD 72.70 | +1.68% | TWD 71.30 | TWD 75.30 | TWD 70.70 | 873.16K |
| 2026-06-26 | TWD 71.50 | -4.79% | TWD 74.50 | TWD 75.00 | TWD 70.20 | 671.28K |
| 2026-06-25 | TWD 75.10 | -0.92% | TWD 76.80 | TWD 76.90 | TWD 74.50 | 472.05K |
| 2026-06-24 | TWD 75.80 | +0.93% | TWD 75.00 | TWD 76.80 | TWD 73.20 | 748.59K |
| 2026-06-23 | TWD 75.10 | -4.21% | TWD 79.20 | TWD 79.20 | TWD 73.70 | 1.25M |
| 2026-06-22 | TWD 78.40 | +5.95% | TWD 75.20 | TWD 81.00 | TWD 75.20 | 2.25M |
| 2026-06-18 | TWD 74.00 | +3.35% | TWD 72.40 | TWD 76.40 | TWD 72.40 | 1.54M |
| 2026-06-17 | TWD 71.60 | +0.42% | TWD 70.50 | TWD 72.70 | TWD 69.60 | 544.42K |
| 2026-06-16 | TWD 71.30 | -0.28% | TWD 73.00 | TWD 73.80 | TWD 70.70 | 799.20K |
| 2026-06-15 | TWD 71.50 | 0.00% | TWD 73.10 | TWD 73.20 | TWD 71.30 | 881.08K |
| 2026-06-12 | TWD 71.50 | +0.28% | TWD 75.00 | TWD 75.00 | TWD 71.50 | 833.35K |
| 2026-06-11 | TWD 71.30 | -2.99% | TWD 72.50 | TWD 74.30 | TWD 69.00 | 1.46M |
| 2026-06-10 | TWD 73.50 | -0.54% | TWD 76.30 | TWD 78.00 | TWD 73.20 | 3.16M |
| 2026-06-09 | TWD 73.90 | +5.87% | TWD 71.20 | TWD 74.20 | TWD 68.90 | 1.51M |
| 2026-06-08 | TWD 69.80 | -6.06% | TWD 66.90 | TWD 69.90 | TWD 66.90 | 1.24M |
| 2026-06-05 | TWD 74.30 | -2.11% | TWD 74.10 | TWD 75.90 | TWD 73.10 | 1.17M |
| 2026-06-04 | TWD 75.90 | +0.26% | TWD 77.80 | TWD 80.00 | TWD 75.30 | 1.99M |
| 2026-06-03 | TWD 75.70 | -2.07% | TWD 78.00 | TWD 79.00 | TWD 75.70 | 1.29M |
| 2026-06-02 | TWD 77.30 | -0.90% | TWD 78.00 | TWD 78.20 | TWD 73.80 | 2.49M |
| 2026-06-01 | TWD 78.00 | -3.35% | TWD 80.10 | TWD 80.10 | TWD 78.00 | 2.41M |
| 2026-05-29 | TWD 80.70 | -1.59% | TWD 82.00 | TWD 82.80 | TWD 79.70 | 4.97M |
| 2026-05-28 | TWD 82.00 | +2.89% | TWD 79.90 | TWD 82.90 | TWD 79.40 | 9.35M |
| 2026-05-27 | TWD 79.70 | +0.63% | TWD 80.10 | TWD 81.60 | TWD 77.60 | 4.50M |