Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 45.55
-0.20 (-0.44%)
Oct 31, 2025, 1:30 PM CST
Ultra Chip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.95 | 45.95 | 45.30 | 45.55 | 45.55 | -0.44% | 129,200 |
| 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 24, 2025 | 48.50 | 48.85 | 47.40 | 47.50 | 47.50 | - | 450,951 |
| 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 29, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| 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 |
| Sep 22, 2025 | 51.10 | 52.00 | 50.40 | 51.10 | 51.10 | -1.54% | 556,047 |
| Sep 19, 2025 | 49.85 | 53.30 | 49.85 | 51.90 | 51.90 | 4.74% | 1,571,333 |
| Sep 18, 2025 | 47.50 | 50.30 | 47.50 | 49.55 | 49.55 | 4.87% | 1,024,319 |
| 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 |