Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 85.00
-0.20 (-0.23%)
Sep 30, 2026, 12:40 PM CST
Ultra Chip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 83.90 | 86.60 | 83.70 | 85.20 | 85.20 | 1.55% | 1,556,450 |
| Sep 24, 2026 | 86.00 | 86.00 | 82.50 | 83.90 | 83.90 | -2.89% | 2,517,753 |
| Sep 23, 2026 | 89.80 | 90.40 | 86.00 | 86.40 | 86.40 | -3.14% | 2,526,696 |
| Sep 22, 2026 | 93.40 | 93.70 | 88.70 | 89.20 | 89.20 | -3.88% | 4,005,880 |
| Sep 21, 2026 | 96.90 | 100.00 | 92.80 | 92.80 | 92.80 | -0.96% | 4,934,721 |
| Sep 18, 2026 | 95.40 | 95.90 | 92.90 | 93.70 | 93.70 | -0.74% | 3,320,901 |
| Sep 17, 2026 | 93.40 | 97.50 | 93.20 | 94.40 | 94.40 | 1.72% | 5,433,063 |
| Sep 16, 2026 | 91.40 | 95.50 | 91.10 | 92.80 | 92.80 | 1.31% | 4,460,312 |
| Sep 15, 2026 | 88.40 | 94.10 | 87.60 | 91.60 | 91.60 | 2.92% | 5,172,931 |
| Sep 14, 2026 | 87.40 | 91.50 | 87.00 | 89.00 | 89.00 | -1.98% | 2,257,146 |
| Sep 11, 2026 | 91.50 | 95.50 | 90.50 | 90.80 | 90.80 | -1.03% | 4,265,094 |
| Sep 10, 2026 | 93.80 | 96.30 | 92.10 | 92.10 | 91.74 | -1.92% | 2,919,860 |
| Sep 9, 2026 | 96.70 | 96.70 | 93.30 | 93.90 | 93.54 | -1.57% | 2,858,537 |
| Sep 8, 2026 | 101.50 | 102.00 | 92.90 | 95.40 | 95.03 | -6.47% | 6,305,391 |
| Sep 7, 2026 | 103.50 | 105.00 | 98.20 | 102.00 | 101.60 | -0.49% | 8,381,197 |
| Sep 4, 2026 | 106.00 | 110.00 | 101.00 | 102.50 | 102.10 | 2.50% | 14,713,583 |
| Sep 3, 2026 | 99.50 | 105.00 | 97.50 | 100.00 | 99.61 | 0.50% | 21,370,258 |
| Sep 2, 2026 | 93.50 | 99.50 | 91.60 | 99.50 | 99.11 | 9.94% | 18,169,821 |
| Sep 1, 2026 | 83.00 | 90.50 | 81.90 | 90.50 | 90.15 | 9.96% | 10,432,486 |
| Aug 31, 2026 | 75.00 | 83.00 | 74.60 | 82.30 | 81.98 | 8.72% | 3,523,744 |
| Aug 28, 2026 | 77.20 | 78.50 | 75.60 | 75.70 | 75.41 | -1.56% | 590,561 |
| Aug 27, 2026 | 77.80 | 78.40 | 76.40 | 76.90 | 76.60 | -1.03% | 562,911 |
| Aug 26, 2026 | 73.00 | 78.90 | 73.00 | 77.70 | 77.40 | 6.88% | 1,456,594 |
| Aug 25, 2026 | 72.80 | 72.80 | 70.40 | 72.70 | 72.42 | 0.55% | 365,991 |
| Aug 24, 2026 | 71.00 | 75.00 | 71.00 | 72.30 | 72.02 | 2.55% | 750,564 |
| Aug 21, 2026 | 71.00 | 71.50 | 70.00 | 70.50 | 70.23 | -0.70% | 246,505 |
| Aug 20, 2026 | 71.20 | 72.50 | 70.50 | 71.00 | 70.72 | -0.14% | 262,677 |
| Aug 19, 2026 | 68.20 | 71.20 | 67.80 | 71.10 | 70.82 | 2.01% | 379,437 |
| Aug 18, 2026 | 73.30 | 73.90 | 69.70 | 69.70 | 69.43 | -4.65% | 526,564 |
| Aug 17, 2026 | 71.80 | 73.80 | 70.50 | 73.10 | 72.82 | 1.81% | 556,018 |
| Aug 14, 2026 | 75.30 | 75.40 | 71.50 | 71.80 | 71.52 | -5.03% | 951,582 |
| Aug 13, 2026 | 75.80 | 76.60 | 75.10 | 75.60 | 75.31 | 0.80% | 585,693 |
| Aug 12, 2026 | 77.20 | 78.40 | 74.40 | 75.00 | 74.71 | -3.47% | 853,881 |
| Aug 11, 2026 | 80.00 | 80.30 | 77.60 | 77.70 | 77.40 | -2.87% | 796,680 |
| Aug 10, 2026 | 80.00 | 82.00 | 78.40 | 80.00 | 79.69 | 1.27% | 1,451,070 |
| Aug 7, 2026 | 78.80 | 83.50 | 78.70 | 79.00 | 78.69 | 0.77% | 2,989,839 |
| Aug 6, 2026 | 75.70 | 80.00 | 75.50 | 78.40 | 78.10 | 5.38% | 2,600,764 |
| Aug 5, 2026 | 73.30 | 75.40 | 73.30 | 74.40 | 74.11 | 3.62% | 884,496 |
| Aug 4, 2026 | 70.40 | 72.50 | 69.10 | 71.80 | 71.52 | 1.84% | 711,669 |
| Aug 3, 2026 | 66.20 | 71.40 | 66.20 | 70.50 | 70.23 | 7.14% | 934,317 |
| Jul 31, 2026 | 63.00 | 65.80 | 63.00 | 65.80 | 65.54 | 9.85% | 1,131,263 |
| Jul 30, 2026 | 59.90 | 62.20 | 56.80 | 59.90 | 59.67 | -0.17% | 503,751 |
| Jul 29, 2026 | 63.20 | 64.10 | 57.20 | 60.00 | 59.77 | -5.06% | 704,234 |
| Jul 28, 2026 | 65.50 | 65.50 | 62.00 | 63.20 | 62.95 | -6.37% | 470,152 |
| Jul 27, 2026 | 67.00 | 68.30 | 65.50 | 67.50 | 67.24 | 3.21% | 481,351 |
| Jul 24, 2026 | 64.90 | 66.60 | 63.20 | 65.40 | 65.15 | 1.87% | 678,767 |
| Jul 23, 2026 | 66.20 | 66.30 | 63.70 | 64.20 | 63.95 | -2.43% | 321,791 |
| Jul 22, 2026 | 65.00 | 66.00 | 64.50 | 65.80 | 65.54 | 2.97% | 371,675 |
| Jul 21, 2026 | 63.00 | 64.40 | 62.00 | 63.90 | 63.65 | 2.57% | 403,351 |
| Jul 20, 2026 | 62.90 | 63.50 | 58.50 | 62.30 | 62.06 | -1.42% | 594,341 |