Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 74.00
+2.40 (3.35%)
Jun 18, 2026, 1:30 PM CST
Ultra Chip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 74.10 | 75.90 | 73.10 | 74.30 | 74.30 | -2.11% | 1,185,204 |
| Jun 4, 2026 | 77.80 | 80.00 | 75.30 | 75.90 | 75.90 | 0.26% | 2,007,423 |
| Jun 3, 2026 | 78.00 | 79.00 | 75.70 | 75.70 | 75.70 | -2.07% | 1,311,194 |
| Jun 2, 2026 | 78.00 | 78.20 | 73.80 | 77.30 | 77.30 | -0.90% | 2,523,167 |
| Jun 1, 2026 | 80.10 | 80.10 | 78.00 | 78.00 | 78.00 | -3.35% | 2,449,036 |
| May 29, 2026 | 82.00 | 82.80 | 79.70 | 80.70 | 80.70 | -1.59% | 5,018,143 |
| May 28, 2026 | 79.90 | 82.90 | 79.40 | 82.00 | 82.00 | 2.89% | 9,435,089 |
| May 27, 2026 | 80.10 | 81.60 | 77.60 | 79.70 | 79.70 | 0.63% | 4,545,324 |
| May 26, 2026 | 78.70 | 82.00 | 75.80 | 79.20 | 79.20 | 0.89% | 6,535,268 |
| May 25, 2026 | 78.50 | 80.40 | 77.00 | 78.50 | 78.50 | 1.42% | 7,363,458 |
| May 22, 2026 | 74.50 | 78.20 | 70.50 | 77.40 | 77.40 | 8.56% | 9,285,097 |
| May 21, 2026 | 66.90 | 71.30 | 65.70 | 71.30 | 71.30 | 9.86% | 3,756,746 |
| May 20, 2026 | 61.20 | 67.00 | 60.40 | 64.90 | 64.90 | 5.02% | 2,955,590 |
| May 19, 2026 | 63.80 | 64.90 | 60.10 | 61.80 | 61.80 | -3.89% | 2,089,259 |
| May 18, 2026 | 64.10 | 65.20 | 62.60 | 64.30 | 64.30 | -1.83% | 2,270,418 |
| May 15, 2026 | 64.20 | 68.80 | 64.20 | 65.50 | 65.50 | 4.63% | 5,734,178 |
| May 14, 2026 | 63.40 | 64.50 | 61.40 | 62.60 | 62.60 | -1.88% | 3,698,678 |
| May 13, 2026 | 63.00 | 69.10 | 62.00 | 63.80 | 63.80 | 1.27% | 10,624,480 |
| May 12, 2026 | 57.60 | 63.00 | 56.50 | 63.00 | 63.00 | 9.95% | 3,953,897 |
| May 11, 2026 | 56.50 | 58.60 | 54.00 | 57.30 | 57.30 | 4.18% | 2,754,075 |
| May 8, 2026 | 59.10 | 59.10 | 53.50 | 55.00 | 55.00 | -1.96% | 5,057,014 |
| May 7, 2026 | 52.20 | 56.10 | 51.50 | 56.10 | 56.10 | 10.00% | 3,253,113 |
| May 6, 2026 | 52.40 | 52.70 | 50.50 | 51.00 | 51.00 | -1.73% | 1,050,040 |
| May 5, 2026 | 49.80 | 52.30 | 49.35 | 51.90 | 51.90 | 4.32% | 1,374,833 |
| May 4, 2026 | 51.00 | 51.60 | 49.25 | 49.75 | 49.75 | 3.97% | 1,399,863 |
| Apr 30, 2026 | 46.75 | 49.50 | 46.20 | 47.85 | 47.85 | 2.90% | 693,419 |
| Apr 29, 2026 | 46.25 | 46.75 | 45.20 | 46.50 | 46.50 | 0.54% | 354,115 |
| Apr 28, 2026 | 48.00 | 48.00 | 46.25 | 46.25 | 46.25 | -2.63% | 482,967 |
| Apr 27, 2026 | 48.75 | 49.00 | 46.35 | 47.50 | 47.50 | -2.36% | 539,908 |
| Apr 24, 2026 | 48.80 | 51.70 | 48.55 | 48.65 | 48.65 | 0.10% | 1,240,386 |
| Apr 23, 2026 | 51.60 | 51.90 | 47.15 | 48.60 | 48.60 | -5.81% | 1,738,818 |
| Apr 22, 2026 | 51.50 | 53.00 | 50.30 | 51.60 | 51.60 | 5.41% | 4,196,490 |
| Apr 21, 2026 | 44.70 | 48.95 | 44.70 | 48.95 | 48.95 | 10.00% | 1,192,313 |
| Apr 20, 2026 | 44.80 | 45.30 | 44.25 | 44.50 | 44.50 | 0.68% | 353,564 |
| Apr 17, 2026 | 43.80 | 44.85 | 43.65 | 44.20 | 44.20 | 1.26% | 423,177 |
| Apr 16, 2026 | 43.05 | 44.50 | 43.05 | 43.65 | 43.65 | 1.28% | 510,465 |
| Apr 15, 2026 | 43.30 | 43.50 | 42.65 | 43.10 | 43.10 | 1.17% | 430,468 |
| Apr 14, 2026 | 42.70 | 44.70 | 42.25 | 42.60 | 42.60 | 0.71% | 540,803 |
| Apr 13, 2026 | 42.45 | 42.45 | 41.80 | 42.30 | 42.30 | -0.35% | 270,293 |
| Apr 10, 2026 | 42.35 | 43.10 | 41.95 | 42.45 | 42.45 | 0.59% | 289,586 |
| Apr 9, 2026 | 43.85 | 43.85 | 41.80 | 42.20 | 42.20 | -3.10% | 379,498 |