Ultra Chip, Inc. (TPEX:3141)
Taiwan · Delayed Price · Currency is TWD 73.80
-0.90 (-1.20%)
At close: Jul 9, 2026
Ultra Chip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |