Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 74.20
+1.50 (2.06%)
Oct 21, 2026, 9:48 AM CST
Ultra Chip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 74.10 | 74.60 | 73.80 | 74.20 | 74.20 | 2.06% | 10,000 |
| Oct 20, 2026 | 73.90 | 74.50 | 72.60 | 72.70 | 72.70 | -0.41% | 638,361 |
| Oct 19, 2026 | 71.70 | 73.30 | 71.00 | 73.00 | 73.00 | -1.48% | 788,308 |
| Oct 16, 2026 | 74.00 | 75.50 | 73.50 | 74.10 | 74.10 | 1.09% | 1,007,370 |
| Oct 15, 2026 | 73.00 | 74.60 | 72.30 | 73.30 | 73.30 | -3.43% | 999,115 |
| Oct 14, 2026 | 74.50 | 76.50 | 73.90 | 75.90 | 75.90 | 2.57% | 1,219,382 |
| Oct 13, 2026 | 77.20 | 77.70 | 72.20 | 74.00 | 74.00 | -6.68% | 2,449,536 |
| Oct 12, 2026 | 80.00 | 83.20 | 78.70 | 79.30 | 79.30 | 0.25% | 1,740,418 |
| Oct 8, 2026 | 81.50 | 81.90 | 78.60 | 79.10 | 79.10 | -2.94% | 1,437,796 |
| Oct 7, 2026 | 80.00 | 83.10 | 80.00 | 81.50 | 81.50 | 1.62% | 1,879,042 |
| Oct 6, 2026 | 85.10 | 85.10 | 79.20 | 80.20 | 80.20 | -8.86% | 5,443,657 |
| Oct 5, 2026 | 88.10 | 92.60 | 87.70 | 88.00 | 88.00 | 1.03% | 3,545,373 |
| Oct 2, 2026 | 84.20 | 88.20 | 83.50 | 87.10 | 87.10 | 3.08% | 2,461,821 |
| Oct 1, 2026 | 85.50 | 86.80 | 84.10 | 84.50 | 84.50 | -0.94% | 1,474,892 |
| Sep 30, 2026 | 85.70 | 86.20 | 84.10 | 85.30 | 85.30 | 0.12% | 1,076,359 |
| 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 |