Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 51.90
+2.35 (4.74%)
Sep 19, 2025, 1:30 PM CST
Ultra Chip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 49.85 | 53.30 | 49.85 | 51.90 | 51.90 | 4.74% | 1,565,233 |
| Sep 18, 2025 | 47.50 | 50.30 | 47.50 | 49.55 | 49.55 | 4.87% | 1,021,018 |
| Sep 17, 2025 | 47.40 | 47.90 | 47.25 | 47.25 | 47.25 | -0.32% | 377,565 |
| Sep 16, 2025 | 46.80 | 47.85 | 46.80 | 47.40 | 47.40 | 1.28% | 217,942 |
| Sep 15, 2025 | 47.10 | 47.30 | 46.40 | 46.80 | 46.80 | -0.43% | 370,729 |
| Sep 12, 2025 | 46.75 | 47.95 | 46.75 | 47.00 | 47.00 | 0.53% | 355,301 |
| Sep 11, 2025 | 48.30 | 48.30 | 46.70 | 46.75 | 46.75 | -2.71% | 827,096 |
| Sep 10, 2025 | 49.00 | 49.00 | 47.70 | 48.05 | 48.05 | -1.44% | 627,775 |
| Sep 9, 2025 | 50.60 | 50.60 | 48.00 | 48.75 | 48.75 | -2.89% | 837,030 |
| Sep 8, 2025 | 50.60 | 51.50 | 50.10 | 50.20 | 50.20 | 0.20% | 572,172 |
| Sep 5, 2025 | 51.80 | 51.80 | 49.90 | 50.10 | 50.10 | -1.38% | 472,182 |
| Sep 4, 2025 | 51.10 | 52.00 | 50.60 | 50.80 | 50.80 | -1.36% | 285,284 |
| Sep 3, 2025 | 50.70 | 51.90 | 50.70 | 51.50 | 51.50 | 1.78% | 155,503 |
| Sep 2, 2025 | 50.80 | 51.20 | 49.70 | 50.60 | 50.60 | 0.40% | 217,387 |
| Sep 1, 2025 | 52.00 | 52.00 | 50.20 | 50.40 | 50.40 | -2.89% | 248,952 |
| Aug 29, 2025 | 53.60 | 54.00 | 51.80 | 51.90 | 51.90 | -2.81% | 369,380 |
| Aug 28, 2025 | 52.90 | 54.00 | 52.90 | 53.40 | 53.40 | 1.33% | 396,621 |
| Aug 27, 2025 | 51.70 | 52.90 | 51.70 | 52.70 | 52.70 | 2.53% | 336,464 |
| Aug 26, 2025 | 50.70 | 51.50 | 50.70 | 51.40 | 51.40 | 1.38% | 298,746 |
| Aug 25, 2025 | 50.80 | 51.70 | 50.60 | 50.70 | 50.70 | 1.40% | 265,347 |
| Aug 22, 2025 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | 0.20% | 269,440 |
| Aug 21, 2025 | 49.70 | 50.50 | 49.70 | 49.90 | 49.90 | - | 371,601 |
| Aug 20, 2025 | 51.70 | 51.70 | 49.85 | 49.90 | 49.39 | -3.48% | 596,929 |
| Aug 19, 2025 | 52.80 | 52.90 | 51.50 | 51.70 | 51.17 | -1.34% | 261,397 |
| Aug 18, 2025 | 51.80 | 53.20 | 51.50 | 52.40 | 51.86 | 1.16% | 357,042 |
| Aug 15, 2025 | 52.60 | 52.60 | 51.30 | 51.80 | 51.27 | -0.77% | 498,841 |
| Aug 14, 2025 | 52.10 | 53.00 | 51.80 | 52.20 | 51.66 | 0.19% | 311,468 |
| Aug 13, 2025 | 52.50 | 54.00 | 52.00 | 52.10 | 51.56 | - | 651,982 |
| Aug 12, 2025 | 52.00 | 52.40 | 51.50 | 52.10 | 51.56 | 0.39% | 403,858 |
| Aug 11, 2025 | 51.60 | 52.10 | 50.50 | 51.90 | 51.37 | 1.37% | 191,467 |
| Aug 8, 2025 | 52.70 | 53.00 | 51.20 | 51.20 | 50.67 | -1.92% | 484,573 |
| Aug 7, 2025 | 53.00 | 53.40 | 52.10 | 52.20 | 51.66 | -0.76% | 387,209 |
| Aug 6, 2025 | 54.10 | 54.40 | 52.50 | 52.60 | 52.06 | -2.77% | 312,854 |
| Aug 5, 2025 | 53.10 | 54.60 | 53.10 | 54.10 | 53.54 | 2.27% | 287,144 |
| Aug 4, 2025 | 53.20 | 53.40 | 51.50 | 52.90 | 52.36 | -0.75% | 214,921 |
| Aug 1, 2025 | 51.00 | 54.20 | 51.00 | 53.30 | 52.75 | -0.37% | 396,199 |
| Jul 31, 2025 | 56.20 | 56.20 | 53.10 | 53.50 | 52.95 | -4.63% | 691,304 |
| Jul 30, 2025 | 56.40 | 56.50 | 55.80 | 56.10 | 55.52 | -0.53% | 108,143 |
| Jul 29, 2025 | 58.00 | 58.50 | 56.20 | 56.40 | 55.82 | -2.42% | 274,191 |
| Jul 28, 2025 | 58.60 | 58.60 | 57.00 | 57.80 | 57.21 | -0.34% | 184,236 |
| Jul 25, 2025 | 58.90 | 60.00 | 58.00 | 58.00 | 57.40 | -1.53% | 299,081 |
| Jul 24, 2025 | 58.40 | 58.90 | 56.70 | 58.90 | 58.29 | 1.38% | 266,400 |
| Jul 23, 2025 | 58.60 | 58.80 | 57.80 | 58.10 | 57.50 | 0.52% | 264,288 |
| Jul 22, 2025 | 60.60 | 60.60 | 57.60 | 57.80 | 57.21 | -4.30% | 356,410 |
| Jul 21, 2025 | 61.70 | 61.70 | 60.30 | 60.40 | 59.78 | -0.33% | 170,950 |
| Jul 18, 2025 | 62.20 | 62.60 | 60.60 | 60.60 | 59.98 | -2.42% | 260,493 |
| Jul 17, 2025 | 60.90 | 62.50 | 60.30 | 62.10 | 61.46 | 2.99% | 418,483 |
| Jul 16, 2025 | 59.60 | 61.10 | 58.70 | 60.30 | 59.68 | 2.55% | 331,910 |
| Jul 15, 2025 | 58.90 | 59.70 | 58.20 | 58.80 | 58.20 | -0.34% | 114,530 |
| Jul 14, 2025 | 59.70 | 60.60 | 58.60 | 59.00 | 58.39 | -2.48% | 237,651 |