Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 70.90
+1.20 (1.72%)
Aug 19, 2026, 12:03 PM CST
Ultra Chip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 73.30 | 73.90 | 70.00 | 70.30 | - | -3.83% | 2,000 |
| Aug 17, 2026 | 71.80 | 73.80 | 70.50 | 73.10 | 73.10 | 1.81% | 556,018 |
| Aug 14, 2026 | 75.30 | 75.40 | 71.50 | 71.80 | 71.80 | -5.03% | 951,582 |
| Aug 13, 2026 | 75.80 | 76.60 | 75.10 | 75.60 | 75.60 | 0.80% | 585,693 |
| Aug 12, 2026 | 77.20 | 78.40 | 74.40 | 75.00 | 75.00 | -3.47% | 853,881 |
| Aug 11, 2026 | 80.00 | 80.30 | 77.60 | 77.70 | 77.70 | -2.87% | 796,680 |
| Aug 10, 2026 | 80.00 | 82.00 | 78.40 | 80.00 | 80.00 | 1.27% | 1,451,070 |
| Aug 7, 2026 | 78.80 | 83.50 | 78.70 | 79.00 | 79.00 | 0.77% | 2,989,839 |
| Aug 6, 2026 | 75.70 | 80.00 | 75.50 | 78.40 | 78.40 | 5.38% | 2,600,764 |
| Aug 5, 2026 | 73.30 | 75.40 | 73.30 | 74.40 | 74.40 | 3.62% | 884,496 |
| Aug 4, 2026 | 70.40 | 72.50 | 69.10 | 71.80 | 71.80 | 1.84% | 711,669 |
| Aug 3, 2026 | 66.20 | 71.40 | 66.20 | 70.50 | 70.50 | 7.14% | 934,317 |
| Jul 31, 2026 | 63.00 | 65.80 | 63.00 | 65.80 | 65.80 | 9.85% | 1,131,263 |
| Jul 30, 2026 | 59.90 | 62.20 | 56.80 | 59.90 | 59.90 | -0.17% | 503,751 |
| Jul 29, 2026 | 63.20 | 64.10 | 57.20 | 60.00 | 60.00 | -5.06% | 704,234 |
| Jul 28, 2026 | 65.50 | 65.50 | 62.00 | 63.20 | 63.20 | -6.37% | 470,152 |
| Jul 27, 2026 | 67.00 | 68.30 | 65.50 | 67.50 | 67.50 | 3.21% | 481,351 |
| Jul 24, 2026 | 64.90 | 66.60 | 63.20 | 65.40 | 65.40 | 1.87% | 678,767 |
| Jul 23, 2026 | 66.20 | 66.30 | 63.70 | 64.20 | 64.20 | -2.43% | 321,791 |
| Jul 22, 2026 | 65.00 | 66.00 | 64.50 | 65.80 | 65.80 | 2.97% | 371,675 |
| Jul 21, 2026 | 63.00 | 64.40 | 62.00 | 63.90 | 63.90 | 2.57% | 403,351 |
| Jul 20, 2026 | 62.90 | 63.50 | 58.50 | 62.30 | 62.30 | -1.42% | 594,341 |
| Jul 17, 2026 | 66.00 | 66.40 | 62.30 | 63.20 | 63.20 | -6.92% | 746,167 |
| Jul 16, 2026 | 69.80 | 69.80 | 66.90 | 67.90 | 67.90 | -2.86% | 495,462 |
| Jul 15, 2026 | 71.10 | 71.10 | 69.00 | 69.90 | 69.90 | -0.14% | 509,683 |
| Jul 14, 2026 | 72.40 | 72.40 | 65.70 | 70.00 | 70.00 | -2.64% | 1,045,797 |
| Jul 13, 2026 | 74.20 | 74.80 | 70.30 | 71.90 | 71.90 | -2.57% | 1,127,887 |
| Jul 9, 2026 | 74.50 | 76.10 | 73.60 | 73.80 | 73.80 | -1.20% | 676,581 |
| Jul 8, 2026 | 75.10 | 75.60 | 72.70 | 74.70 | 74.70 | -0.53% | 1,064,653 |
| Jul 7, 2026 | 82.00 | 82.10 | 74.90 | 75.10 | 75.10 | -9.74% | 4,107,359 |
| Jul 6, 2026 | 84.00 | 85.10 | 81.30 | 83.20 | 83.20 | 0.60% | 6,590,054 |
| Jul 3, 2026 | 78.00 | 84.10 | 78.00 | 82.70 | 82.70 | 6.03% | 7,583,635 |
| Jul 2, 2026 | 76.60 | 79.50 | 74.90 | 78.00 | 78.00 | 1.56% | 2,090,068 |
| Jul 1, 2026 | 78.10 | 79.90 | 76.40 | 76.80 | 76.80 | -1.66% | 2,421,639 |
| Jun 30, 2026 | 74.10 | 79.00 | 73.60 | 78.10 | 78.10 | 7.43% | 2,419,873 |
| Jun 29, 2026 | 71.30 | 75.30 | 70.70 | 72.70 | 72.70 | 1.68% | 883,052 |
| Jun 26, 2026 | 74.50 | 75.00 | 70.20 | 71.50 | 71.50 | -4.79% | 681,437 |
| Jun 25, 2026 | 76.80 | 76.90 | 74.50 | 75.10 | 75.10 | -0.92% | 480,055 |
| Jun 24, 2026 | 75.00 | 76.80 | 73.20 | 75.80 | 75.80 | 0.93% | 756,365 |
| Jun 23, 2026 | 79.20 | 79.20 | 73.70 | 75.10 | 75.10 | -4.21% | 1,267,535 |
| Jun 22, 2026 | 75.20 | 81.00 | 75.20 | 78.40 | 78.40 | 5.95% | 2,274,033 |
| Jun 18, 2026 | 72.40 | 76.40 | 72.40 | 74.00 | 74.00 | 3.35% | 1,559,513 |
| Jun 17, 2026 | 70.50 | 72.70 | 69.60 | 71.60 | 71.60 | 0.42% | 554,128 |
| Jun 16, 2026 | 73.00 | 73.80 | 70.70 | 71.30 | 71.30 | -0.28% | 813,027 |
| Jun 15, 2026 | 73.10 | 73.20 | 71.30 | 71.50 | 71.50 | - | 890,933 |
| Jun 12, 2026 | 75.00 | 75.00 | 71.50 | 71.50 | 71.50 | 0.28% | 843,249 |
| Jun 11, 2026 | 72.50 | 74.30 | 69.00 | 71.30 | 71.30 | -2.99% | 1,468,351 |
| Jun 10, 2026 | 76.30 | 78.00 | 73.20 | 73.50 | 73.50 | -0.54% | 3,181,632 |
| Jun 9, 2026 | 71.20 | 74.20 | 68.90 | 73.90 | 73.90 | 5.87% | 1,525,060 |
| Jun 8, 2026 | 66.90 | 69.90 | 66.90 | 69.80 | 69.80 | -6.06% | 1,253,955 |