Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 52.10
+0.20 (0.39%)
Aug 12, 2025, 1:30 PM CST
Ultra Chip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 52.00 | 52.40 | 51.50 | 52.10 | 52.10 | 0.39% | 402,445 |
| Aug 11, 2025 | 51.60 | 52.10 | 50.50 | 51.90 | 51.90 | 1.37% | 191,467 |
| Aug 8, 2025 | 52.70 | 53.00 | 51.20 | 51.20 | 51.20 | -1.92% | 484,573 |
| Aug 7, 2025 | 53.00 | 53.40 | 52.10 | 52.20 | 52.20 | -0.76% | 387,209 |
| Aug 6, 2025 | 54.10 | 54.40 | 52.50 | 52.60 | 52.60 | -2.77% | 312,854 |
| Aug 5, 2025 | 53.10 | 54.60 | 53.10 | 54.10 | 54.10 | 2.27% | 287,144 |
| Aug 4, 2025 | 53.20 | 53.40 | 51.50 | 52.90 | 52.90 | -0.75% | 214,921 |
| Aug 1, 2025 | 51.00 | 54.20 | 51.00 | 53.30 | 53.30 | -0.37% | 396,199 |
| Jul 31, 2025 | 56.20 | 56.20 | 53.10 | 53.50 | 53.50 | -4.63% | 691,304 |
| Jul 30, 2025 | 56.40 | 56.50 | 55.80 | 56.10 | 56.10 | -0.53% | 108,143 |
| Jul 29, 2025 | 58.00 | 58.50 | 56.20 | 56.40 | 56.40 | -2.42% | 274,191 |
| Jul 28, 2025 | 58.60 | 58.60 | 57.00 | 57.80 | 57.80 | -0.34% | 184,236 |
| Jul 25, 2025 | 58.90 | 60.00 | 58.00 | 58.00 | 58.00 | -1.53% | 299,081 |
| Jul 24, 2025 | 58.40 | 58.90 | 56.70 | 58.90 | 58.90 | 1.38% | 266,400 |
| Jul 23, 2025 | 58.60 | 58.80 | 57.80 | 58.10 | 58.10 | 0.52% | 264,288 |
| Jul 22, 2025 | 60.60 | 60.60 | 57.60 | 57.80 | 57.80 | -4.30% | 356,410 |
| Jul 21, 2025 | 61.70 | 61.70 | 60.30 | 60.40 | 60.40 | -0.33% | 170,950 |
| Jul 18, 2025 | 62.20 | 62.60 | 60.60 | 60.60 | 60.60 | -2.42% | 260,493 |
| Jul 17, 2025 | 60.90 | 62.50 | 60.30 | 62.10 | 62.10 | 2.99% | 418,483 |
| Jul 16, 2025 | 59.60 | 61.10 | 58.70 | 60.30 | 60.30 | 2.55% | 331,910 |
| Jul 15, 2025 | 58.90 | 59.70 | 58.20 | 58.80 | 58.80 | -0.34% | 114,530 |
| Jul 14, 2025 | 59.70 | 60.60 | 58.60 | 59.00 | 59.00 | -2.48% | 237,651 |
| Jul 11, 2025 | 56.90 | 61.50 | 56.70 | 60.50 | 60.50 | 5.40% | 722,237 |
| Jul 10, 2025 | 54.00 | 58.80 | 53.70 | 57.40 | 57.40 | 6.69% | 735,580 |
| Jul 9, 2025 | 53.00 | 54.00 | 53.00 | 53.80 | 53.80 | 0.94% | 75,028 |
| Jul 8, 2025 | 54.40 | 54.50 | 52.80 | 53.30 | 53.30 | -1.84% | 209,015 |
| Jul 7, 2025 | 55.10 | 55.30 | 54.00 | 54.30 | 54.30 | -1.81% | 206,229 |
| Jul 4, 2025 | 57.50 | 60.00 | 55.30 | 55.30 | 55.30 | 0.55% | 842,334 |
| Jul 3, 2025 | 55.00 | 55.60 | 54.70 | 55.00 | 55.00 | 1.29% | 119,052 |
| Jul 2, 2025 | 54.20 | 54.80 | 54.00 | 54.30 | 54.30 | 0.37% | 105,629 |
| Jul 1, 2025 | 54.80 | 55.00 | 54.00 | 54.10 | 54.10 | - | 131,245 |
| Jun 30, 2025 | 55.10 | 55.40 | 54.10 | 54.10 | 54.10 | -1.64% | 123,689 |
| Jun 27, 2025 | 54.40 | 55.80 | 54.40 | 55.00 | 55.00 | 1.48% | 206,854 |
| Jun 26, 2025 | 54.40 | 55.20 | 54.20 | 54.20 | 54.20 | 0.18% | 143,582 |
| Jun 25, 2025 | 53.80 | 55.00 | 53.80 | 54.10 | 54.10 | 0.37% | 129,867 |
| Jun 24, 2025 | 53.20 | 54.50 | 53.10 | 53.90 | 53.90 | 2.28% | 161,276 |
| Jun 23, 2025 | 52.50 | 53.40 | 51.70 | 52.70 | 52.70 | -2.23% | 161,631 |
| Jun 20, 2025 | 54.50 | 54.80 | 53.20 | 53.90 | 53.90 | -1.82% | 173,911 |
| Jun 19, 2025 | 55.50 | 55.50 | 54.40 | 54.90 | 54.90 | -1.08% | 156,257 |
| Jun 18, 2025 | 55.00 | 55.90 | 54.90 | 55.50 | 55.50 | 0.54% | 114,417 |
| Jun 17, 2025 | 55.60 | 57.20 | 55.10 | 55.20 | 55.20 | - | 168,973 |
| Jun 16, 2025 | 55.20 | 55.50 | 54.80 | 55.20 | 55.20 | -0.72% | 140,759 |
| Jun 13, 2025 | 57.60 | 57.60 | 55.60 | 55.60 | 55.60 | -3.81% | 256,694 |
| Jun 12, 2025 | 59.10 | 59.10 | 57.50 | 57.80 | 57.80 | -1.03% | 191,355 |
| Jun 11, 2025 | 57.90 | 59.10 | 57.50 | 58.40 | 58.40 | 1.57% | 436,624 |
| Jun 10, 2025 | 56.70 | 58.60 | 56.70 | 57.50 | 57.50 | 1.41% | 259,392 |
| Jun 9, 2025 | 60.30 | 60.30 | 56.20 | 56.70 | 56.70 | -3.57% | 418,123 |
| Jun 6, 2025 | 63.00 | 63.00 | 58.70 | 58.80 | 58.80 | -7.98% | 1,227,190 |
| Jun 5, 2025 | 59.90 | 63.90 | 59.20 | 63.90 | 63.90 | 9.98% | 1,255,303 |
| Jun 4, 2025 | 57.00 | 58.30 | 55.90 | 58.10 | 58.10 | 4.31% | 142,658 |