Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 51.60
-0.40 (-0.77%)
At close: Dec 5, 2025
Ultra Chip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.50 | 51.70 | 50.00 | 51.60 | 51.60 | -0.77% | 1,031,395 |
| Dec 4, 2025 | 53.50 | 53.80 | 51.20 | 52.00 | 52.00 | -3.35% | 2,393,236 |
| Dec 3, 2025 | 52.00 | 56.30 | 50.90 | 53.80 | 53.80 | 4.87% | 7,412,184 |
| Dec 2, 2025 | 48.50 | 52.30 | 47.40 | 51.30 | 51.30 | 7.89% | 9,347,222 |
| Dec 1, 2025 | 45.00 | 47.55 | 44.95 | 47.55 | 47.55 | 9.94% | 1,092,678 |
| Nov 28, 2025 | 41.95 | 43.40 | 41.90 | 43.25 | 43.25 | 3.10% | 347,864 |
| Nov 27, 2025 | 41.75 | 42.45 | 41.40 | 41.95 | 41.95 | 0.48% | 74,525 |
| Nov 26, 2025 | 41.50 | 42.35 | 41.50 | 41.75 | 41.75 | 2.45% | 168,282 |
| Nov 25, 2025 | 40.20 | 41.00 | 40.20 | 40.75 | 40.75 | 2.00% | 131,503 |
| Nov 24, 2025 | 40.95 | 41.10 | 39.90 | 39.95 | 39.95 | 0.38% | 161,256 |
| Nov 21, 2025 | 40.80 | 41.20 | 39.45 | 39.80 | 39.80 | -4.33% | 309,868 |
| Nov 20, 2025 | 40.80 | 41.85 | 40.80 | 41.60 | 41.60 | 3.61% | 250,315 |
| Nov 19, 2025 | 40.25 | 41.00 | 40.00 | 40.15 | 40.15 | -1.59% | 261,591 |
| Nov 18, 2025 | 41.20 | 41.75 | 40.20 | 40.80 | 40.80 | -1.33% | 195,699 |
| Nov 17, 2025 | 43.00 | 43.00 | 41.35 | 41.35 | 41.35 | -4.39% | 466,813 |
| Nov 14, 2025 | 44.30 | 44.30 | 43.20 | 43.25 | 43.25 | -2.81% | 302,154 |
| Nov 13, 2025 | 44.70 | 44.70 | 44.05 | 44.50 | 44.50 | 0.23% | 106,188 |
| Nov 12, 2025 | 44.40 | 44.90 | 44.20 | 44.40 | 44.40 | 0.68% | 196,524 |
| Nov 11, 2025 | 43.05 | 44.55 | 43.05 | 44.10 | 44.10 | 1.85% | 282,195 |
| Nov 10, 2025 | 43.45 | 43.50 | 42.90 | 43.30 | 43.30 | -0.46% | 300,381 |
| Nov 7, 2025 | 44.25 | 44.25 | 43.30 | 43.50 | 43.50 | -1.69% | 270,977 |
| Nov 6, 2025 | 44.90 | 44.90 | 43.80 | 44.25 | 44.25 | 0.23% | 197,428 |
| Nov 5, 2025 | 45.20 | 45.20 | 43.20 | 44.15 | 44.15 | -2.32% | 477,393 |
| Nov 4, 2025 | 46.70 | 46.85 | 45.20 | 45.20 | 45.20 | -3.11% | 322,447 |
| Nov 3, 2025 | 45.95 | 47.75 | 45.70 | 46.65 | 46.65 | 2.41% | 335,634 |
| Oct 31, 2025 | 45.95 | 45.95 | 45.30 | 45.55 | 45.55 | -0.44% | 129,521 |
| Oct 30, 2025 | 46.30 | 46.30 | 45.30 | 45.75 | 45.75 | -1.82% | 325,880 |
| Oct 29, 2025 | 47.00 | 47.60 | 46.50 | 46.60 | 46.60 | -0.21% | 178,777 |
| Oct 28, 2025 | 47.85 | 47.85 | 46.30 | 46.70 | 46.70 | -2.10% | 288,908 |
| Oct 27, 2025 | 48.80 | 48.80 | 47.25 | 47.70 | 47.70 | 0.42% | 322,403 |
| Oct 23, 2025 | 48.50 | 48.85 | 47.40 | 47.50 | 47.50 | -3.06% | 450,951 |
| Oct 22, 2025 | 47.25 | 50.50 | 47.25 | 49.00 | 49.00 | 3.92% | 1,582,960 |
| Oct 21, 2025 | 45.55 | 47.45 | 45.55 | 47.15 | 47.15 | 4.55% | 627,304 |
| Oct 20, 2025 | 45.05 | 45.40 | 44.50 | 45.10 | 45.10 | 0.22% | 322,439 |
| Oct 17, 2025 | 45.10 | 45.50 | 44.75 | 45.00 | 45.00 | -1.10% | 222,272 |
| Oct 16, 2025 | 45.10 | 46.20 | 44.90 | 45.50 | 45.50 | 0.89% | 281,674 |
| Oct 15, 2025 | 45.35 | 45.40 | 44.85 | 45.10 | 45.10 | -0.55% | 178,206 |
| Oct 14, 2025 | 45.95 | 47.00 | 45.25 | 45.35 | 45.35 | -1.31% | 323,537 |
| Oct 13, 2025 | 46.35 | 46.35 | 45.15 | 45.95 | 45.95 | -3.16% | 245,347 |
| Oct 9, 2025 | 47.50 | 47.95 | 47.05 | 47.45 | 47.45 | -0.11% | 249,266 |
| Oct 8, 2025 | 46.65 | 47.50 | 46.10 | 47.50 | 47.50 | 1.28% | 277,302 |
| Oct 7, 2025 | 45.30 | 47.20 | 45.30 | 46.90 | 46.90 | 4.69% | 645,707 |
| Oct 3, 2025 | 45.95 | 46.10 | 44.60 | 44.80 | 44.80 | -2.40% | 655,284 |
| Oct 2, 2025 | 46.50 | 46.75 | 45.70 | 45.90 | 45.90 | -0.86% | 333,130 |
| Oct 1, 2025 | 46.80 | 46.95 | 45.85 | 46.30 | 46.30 | -1.07% | 472,917 |
| Sep 30, 2025 | 47.05 | 47.05 | 45.85 | 46.80 | 46.80 | -0.21% | 354,357 |
| Sep 26, 2025 | 48.90 | 48.90 | 46.50 | 46.90 | 46.90 | -4.58% | 629,917 |
| Sep 25, 2025 | 49.60 | 50.30 | 49.05 | 49.15 | 49.15 | -0.91% | 172,611 |
| Sep 24, 2025 | 49.95 | 49.95 | 48.90 | 49.60 | 49.60 | -0.60% | 263,079 |
| Sep 23, 2025 | 51.10 | 51.10 | 49.80 | 49.90 | 49.90 | -2.35% | 406,979 |