Taipei Exchange - Delayed Quote
TWD
Ultra Chip, Inc. (3141.TWO)
77.80
+7.00
(+9.89%)
At close: 1:30:19 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
72.30
77.80
72.00
77.80
77.80
1,813,633
Nov 6, 2026
64.80
73.50
64.80
70.80
70.80
2,118,403
Nov 5, 2026
74.80
76.20
72.00
72.00
72.00
2,327,381
Nov 4, 2026
73.50
73.50
67.80
72.30
72.30
1,939,150
Nov 3, 2026
72.10
77.50
72.10
72.20
72.20
2,108,091
Nov 2, 2026
74.50
75.80
72.60
73.30
73.30
1,546,223
Oct 30, 2026
73.70
75.00
72.10
74.30
74.30
861,213
Oct 29, 2026
75.50
76.30
73.60
74.90
74.90
577,137
Oct 28, 2026
73.80
74.90
73.30
74.70
74.70
521,332
Oct 27, 2026
72.60
73.60
71.10
72.20
72.20
489,270
Oct 23, 2026
71.70
71.70
71.70
71.70
71.70
-
Oct 22, 2026
74.30
75.40
71.70
71.70
71.70
785,610
Oct 21, 2026
74.10
74.60
73.50
74.10
74.10
546,010
Oct 20, 2026
73.90
74.50
72.60
72.70
72.70
633,023
Oct 19, 2026
71.70
73.30
71.00
73.00
73.00
777,182
Oct 16, 2026
74.00
75.50
73.50
74.10
74.10
998,772
Oct 15, 2026
73.00
74.60
72.30
73.30
73.30
982,300
Oct 14, 2026
74.50
76.50
73.90
75.90
75.90
1,208,163
Oct 13, 2026
77.20
77.70
72.20
74.00
74.00
2,410,627
Oct 12, 2026
80.00
83.20
78.70
79.30
79.30
1,721,050
Oct 8, 2026
81.50
81.90
78.60
79.10
79.10
1,411,500
Oct 7, 2026
80.00
83.10
80.00
81.50
81.50
1,861,609
Oct 6, 2026
85.10
85.10
79.20
80.20
80.20
5,392,800
Oct 5, 2026
88.10
92.60
87.70
88.00
88.00
3,507,112
Oct 2, 2026
84.20
88.20
83.50
87.10
87.10
2,437,348
Oct 1, 2026
85.50
86.80
84.10
84.50
84.50
1,458,052
Sep 30, 2026
85.70
86.20
84.10
85.30
85.30
1,055,050
Sep 29, 2026
83.90
86.60
83.70
85.20
85.20
1,538,118
Sep 24, 2026
86.00
86.00
82.50
83.90
83.90
2,475,211
Sep 23, 2026
89.80
90.40
86.00
86.40
86.40
2,487,211
Sep 22, 2026
93.40
93.70
88.70
89.20
89.20
3,952,549
Sep 21, 2026
96.90
100.00
92.80
92.80
92.80
4,893,845
Sep 18, 2026
95.40
95.90
92.90
93.70
93.70
3,300,466
Sep 17, 2026
93.40
97.50
93.20
94.40
94.40
5,390,560
Sep 16, 2026
91.40
95.50
91.10
92.80
92.80
4,431,405
Sep 15, 2026
88.40
94.10
87.60
91.60
91.60
5,140,639
Sep 14, 2026
87.40
91.50
87.00
89.00
89.00
2,228,322
Sep 11, 2026
0.357788
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
91.50
95.50
90.50
90.80
90.80
4,224,197
Sep 10, 2026
93.80
96.30
92.10
92.10
91.74
2,892,560
Sep 9, 2026
96.70
96.70
93.30
93.90
93.54
2,823,330
Sep 8, 2026
101.50
102.00
92.90
95.40
95.03
6,229,361
Sep 7, 2026
103.50
105.00
98.20
102.00
101.60
8,321,419
Sep 4, 2026
106.00
110.00
101.00
102.50
102.10
14,649,310
Sep 3, 2026
99.50
105.00
97.50
100.00
99.61
21,267,843
Sep 2, 2026
93.50
99.50
91.60
99.50
99.11
18,058,204
Sep 1, 2026
83.00
90.50
81.90
90.50
90.15
10,320,223
Aug 31, 2026
75.00
83.00
74.60
82.30
81.98
3,479,719
Aug 28, 2026
77.20
78.50
75.60
75.70
75.41
586,030
Aug 27, 2026
77.80
78.40
76.40
76.90
76.60
552,051
Aug 26, 2026
73.00
78.90
73.00
77.70
77.40
1,436,160
Aug 25, 2026
72.80
72.80
70.40
72.70
72.42
363,030
Aug 24, 2026
71.00
75.00
71.00
72.30
72.02
742,090
Aug 21, 2026
71.00
71.50
70.00
70.50
70.23
243,000
Aug 20, 2026
71.20
72.50
70.50
71.00
70.72
258,300
Aug 19, 2026
68.20
71.20
67.80
71.10
70.82
374,000
Aug 18, 2026
73.30
73.90
69.70
69.70
69.43
514,000
Aug 17, 2026
71.80
73.80
70.50
73.10
72.82
550,002
Aug 14, 2026
75.30
75.40
71.50
71.80
71.52
932,708
Aug 13, 2026
75.80
76.60
75.10
75.60
75.31
579,300
Aug 12, 2026
77.20
78.40
74.40
75.00
74.71
841,200
Aug 11, 2026
80.00
80.30
77.60
77.70
77.40
780,055
Aug 10, 2026
80.00
82.00
78.40
80.00
79.69
1,430,219
Aug 7, 2026
78.80
83.50
78.70
79.00
78.69
2,961,467
Aug 6, 2026
75.70
80.00
75.50
78.40
78.10
2,564,700
Aug 5, 2026
73.30
75.40
73.30
74.40
74.11
872,016
Aug 4, 2026
70.40
72.50
69.10
71.80
71.52
707,420
Aug 3, 2026
66.20
71.40
66.20
70.50
70.23
921,556
Jul 31, 2026
63.00
65.80
63.00
65.80
65.54
1,126,000
Jul 30, 2026
59.90
62.20
56.80
59.90
59.67
500,180
Jul 29, 2026
63.20
64.10
57.20
60.00
59.77
695,366
Jul 28, 2026
65.50
65.50
62.00
63.20
62.95
465,100
Jul 27, 2026
67.00
68.30
65.50
67.50
67.24
476,756
Jul 24, 2026
64.90
66.60
63.20
65.40
65.15
672,145
Jul 23, 2026
66.20
66.30
63.70
64.20
63.95
318,141
Jul 22, 2026
65.00
66.00
64.50
65.80
65.54
365,050
Jul 21, 2026
63.00
64.40
62.00
63.90
63.65
397,030
Jul 20, 2026
62.90
63.50
58.50
62.30
62.06
589,075
Jul 17, 2026
66.00
66.40
62.30
63.20
62.95
733,500
Jul 16, 2026
69.80
69.80
66.90
67.90
67.64
487,000
Jul 15, 2026
71.10
71.10
69.00
69.90
69.63
502,001
Jul 14, 2026
72.40
72.40
65.70
70.00
69.73
1,027,300
Jul 13, 2026
74.20
74.80
70.30
71.90
71.62
1,114,564
Jul 9, 2026
74.50
76.10
73.60
73.80
73.51
667,500
Jul 8, 2026
75.10
75.60
72.70
74.70
74.41
1,052,052
Jul 7, 2026
82.00
82.10
74.90
75.10
74.81
4,055,265
Jul 6, 2026
84.00
85.10
81.30
83.20
82.88
6,520,350
Jul 3, 2026
78.00
84.10
78.00
82.70
82.38
7,505,344
Jul 2, 2026
76.60
79.50
74.90
78.00
77.70
2,075,160
Jul 1, 2026
78.10
79.90
76.40
76.80
76.50
2,406,019
Jun 30, 2026
74.10
79.00
73.60
78.10
77.80
2,398,373
Jun 29, 2026
71.30
75.30
70.70
72.70
72.42
873,160
Jun 26, 2026
74.50
75.00
70.20
71.50
71.22
671,284
Jun 25, 2026
76.80
76.90
74.50
75.10
74.81
472,047
Jun 24, 2026
75.00
76.80
73.20
75.80
75.51
748,589
Jun 23, 2026
79.20
79.20
73.70
75.10
74.81
1,245,328
Jun 22, 2026
75.20
81.00
75.20
78.40
78.10
2,248,311
Jun 18, 2026
72.40
76.40
72.40
74.00
73.71
1,538,500
Jun 17, 2026
70.50
72.70
69.60
71.60
71.32
544,421
Jun 16, 2026
73.00
73.80
70.70
71.30
71.02
799,201
Jun 15, 2026
73.10
73.20
71.30
71.50
71.22
881,080
Jun 12, 2026
75.00
75.00
71.50
71.50
71.22
833,351
Jun 11, 2026
72.50
74.30
69.00
71.30
71.02
1,456,030
Jun 10, 2026
76.30
78.00
73.20
73.50
73.21
3,157,304
Jun 9, 2026
71.20
74.20
68.90
73.90
73.61
1,512,157
Jun 8, 2026
66.90
69.90
66.90
69.80
69.53
1,240,019
Jun 5, 2026
74.10
75.90
73.10
74.30
74.01
1,168,500
Jun 4, 2026
77.80
80.00
75.30
75.90
75.61
1,990,100
Jun 3, 2026
78.00
79.00
75.70
75.70
75.41
1,288,239
Jun 2, 2026
78.00
78.20
73.80
77.30
77.00
2,486,191
Jun 1, 2026
80.10
80.10
78.00
78.00
77.70
2,413,571
May 29, 2026
82.00
82.80
79.70
80.70
80.39
4,967,201
May 28, 2026
79.90
82.90
79.40
82.00
81.68
9,349,529
May 27, 2026
80.10
81.60
77.60
79.70
79.39
4,500,611
May 26, 2026
78.70
82.00
75.80
79.20
78.89
6,477,980
May 25, 2026
78.50
80.40
77.00
78.50
78.20
7,289,155
May 22, 2026
74.50
78.20
70.50
77.40
77.10
9,206,705
May 21, 2026
66.90
71.30
65.70
71.30
71.02
3,729,587
May 20, 2026
61.20
67.00
60.40
64.90
64.65
2,931,100
May 19, 2026
63.80
64.90
60.10
61.80
61.56
2,068,206
May 18, 2026
64.10
65.20
62.60
64.30
64.05
2,243,265
May 15, 2026
64.20
68.80
64.20
65.50
65.25
5,678,619
May 14, 2026
63.40
64.50
61.40
62.60
62.36
3,664,692
May 13, 2026
63.00
69.10
62.00
63.80
63.55
10,547,464
May 12, 2026
57.60
63.00
56.50
63.00
62.76
3,910,122
May 11, 2026
56.50
58.60
54.00
57.30
57.08
2,719,110
May 8, 2026
59.10
59.10
53.50
55.00
54.79
4,686,297
May 7, 2026
52.20
56.10
51.50
56.10
55.88
3,219,696
May 6, 2026
52.40
52.70
50.50
51.00
50.80
1,039,100
May 5, 2026
49.80
52.30
49.35
51.90
51.70
1,360,321
May 4, 2026
51.00
51.60
49.25
49.75
49.56
1,386,500
Apr 30, 2026
46.75
49.50
46.20
47.85
47.66
688,206
Apr 29, 2026
46.25
46.75
45.20
46.50
46.32
350,043
Apr 28, 2026
48.00
48.00
46.25
46.25
46.07
477,364
Apr 27, 2026
48.75
49.00
46.35
47.50
47.32
533,462
Apr 24, 2026
48.80
51.70
48.55
48.65
48.46
1,228,000
Apr 23, 2026
51.60
51.90
47.15
48.60
48.41
1,720,001
Apr 22, 2026
51.50
53.00
50.30
51.60
51.40
4,168,500
Apr 21, 2026
44.70
48.95
44.70
48.95
48.76
1,179,486
Apr 20, 2026
44.80
45.30
44.25
44.50
44.33
348,121
Apr 17, 2026
43.80
44.85
43.65
44.20
44.03
419,102
Apr 16, 2026
43.05
44.50
43.05
43.65
43.48
506,199
Apr 15, 2026
43.30
43.50
42.65
43.10
42.93
427,035
Apr 14, 2026
42.70
44.70
42.25
42.60
42.43
536,005
Apr 13, 2026
42.45
42.45
41.80
42.30
42.14
268,100
Apr 10, 2026
42.35
43.10
41.95
42.45
42.29
286,151
Apr 9, 2026
43.85
43.85
41.80
42.20
42.04
375,001
Apr 8, 2026
43.50
43.80
42.25
43.55
43.38
699,002
Apr 7, 2026
41.50
43.20
40.50
43.00
42.83
501,300
Apr 2, 2026
41.90
42.65
40.90
41.20
41.04
282,000
Apr 1, 2026
42.10
42.60
41.65
41.85
41.69
118,001
Mar 31, 2026
41.90
42.65
41.00
41.05
40.89
437,001
Mar 30, 2026
42.00
43.70
41.55
41.90
41.74
279,149
Mar 27, 2026
42.90
42.90
41.70
42.70
42.53
268,001
Mar 26, 2026
43.95
44.30
42.85
42.90
42.73
149,051
Mar 25, 2026
43.40
43.95
43.20
43.50
43.33
209,027
Mar 24, 2026
44.55
44.60
42.60
42.80
42.63
263,199
Mar 23, 2026
44.95
44.95
43.60
43.75
43.58
256,418
Mar 20, 2026
45.40
46.25
44.85
45.70
45.52
225,002
Mar 19, 2026
46.20
47.00
45.20
45.65
45.47
402,108
Mar 18, 2026
45.15
47.40
45.15
47.30
47.12
390,146
Mar 17, 2026
44.15
45.70
44.10
45.00
44.83
257,094
Mar 16, 2026
45.85
45.85
44.00
44.50
44.33
235,107
Mar 13, 2026
44.55
45.00
44.25
44.70
44.53
246,000
Mar 12, 2026
45.40
46.45
45.15
45.50
45.32
204,064
Mar 11, 2026
44.80
46.90
44.80
46.30
46.12
371,600
Mar 10, 2026
43.50
44.50
43.45
43.90
43.73
230,004
Mar 9, 2026
42.50
43.25
41.75
42.50
42.33
407,410
Mar 6, 2026
45.70
46.45
45.10
45.65
45.47
221,004
Mar 5, 2026
45.80
46.40
45.00
45.70
45.52
315,001
Mar 4, 2026
48.05
48.05
44.10
44.15
43.98
785,001
Mar 3, 2026
51.00
51.80
48.85
48.95
48.76
411,400
Mar 2, 2026
49.15
51.50
49.15
50.60
50.40
616,000
Feb 26, 2026
51.00
52.20
50.40
51.30
51.10
635,675
Feb 25, 2026
51.50
53.10
50.50
51.00
50.80
1,989,275
Feb 24, 2026
45.70
50.20
45.70
50.20
50.00
1,501,001
Feb 23, 2026
45.10
46.20
44.50
45.70
45.52
295,105
Feb 11, 2026
46.25
46.25
44.65
44.90
44.73
226,000
Feb 10, 2026
45.05
45.80
45.05
45.40
45.22
193,005
Feb 9, 2026
45.35
45.70
44.45
44.55
44.38
212,000
Feb 6, 2026
45.70
45.70
44.10
44.50
44.33
283,010
Feb 5, 2026
45.20
47.05
45.15
45.70
45.52
440,000
Feb 4, 2026
45.05
45.80
44.60
45.50
45.32
214,000
Feb 3, 2026
45.90
45.95
44.20
45.10
44.92
513,125
Feb 2, 2026
47.10
47.10
44.80
44.85
44.68
824,421
Jan 30, 2026
49.70
49.70
47.50
47.60
47.42
796,100
Jan 29, 2026
52.40
52.40
49.30
49.35
49.16
1,043,201
Jan 28, 2026
52.40
52.40
51.20
51.80
51.60
633,000
Jan 27, 2026
54.00
54.00
51.50
52.10
51.90
1,671,001
Jan 26, 2026
49.70
54.30
49.70
53.20
52.99
3,855,261
Jan 23, 2026
49.40
50.00
48.90
49.45
49.26
355,558
Jan 22, 2026
50.70
51.40
49.00
49.35
49.16
670,110
Jan 21, 2026
50.70
51.50
49.60
49.60
49.41
638,001
Jan 20, 2026
50.70
51.90
49.95
50.70
50.50
645,020
Jan 19, 2026
49.75
52.00
49.70
50.70
50.50
831,091
Jan 16, 2026
51.10
51.20
49.65
49.75
49.56
401,010
Jan 15, 2026
50.10
50.80
49.65
50.30
50.10
339,013
Jan 14, 2026
48.60
50.40
48.40
50.10
49.91
418,350
Jan 13, 2026
50.10
50.20
48.60
48.60
48.41
792,263
Jan 12, 2026
49.35
51.20
49.35
50.20
50.00
437,119
Jan 9, 2026
51.00
51.00
48.80
49.25
49.06
512,100
Jan 8, 2026
52.00
53.00
50.20
50.20
50.00
1,247,293
Jan 7, 2026
49.75
52.40
49.05
51.30
51.10
833,304
Jan 6, 2026
50.70
50.90
49.75
49.75
49.56
678,060
Jan 5, 2026
51.00
51.20
49.80
50.20
50.00
748,431
Jan 2, 2026
51.30
51.50
50.30
50.70
50.50
494,001
Dec 31, 2025
52.80
52.80
50.30
50.60
50.40
624,001
Dec 30, 2025
51.00
52.80
50.00
52.50
52.30
622,238
Dec 29, 2025
52.10
52.70
50.70
51.00
50.80
790,193
Dec 26, 2025
54.20
54.30
51.20
51.90
51.70
1,662,714
Dec 24, 2025
51.10
54.90
51.10
53.90
53.69
2,618,715
Dec 23, 2025
52.40
52.90
50.40
50.60
50.40
503,020
Dec 22, 2025
51.20
51.70
50.80
51.10
50.90
208,069
Dec 19, 2025
51.20
52.20
50.40
50.80
50.60
293,115
Dec 18, 2025
51.20
51.50
50.30
50.70
50.50
299,010
Dec 17, 2025
51.30
53.00
51.20
51.20
51.00
375,125
Dec 16, 2025
51.90
52.70
50.20
51.30
51.10
624,100
Dec 15, 2025
51.70
52.60
50.80
51.90
51.70
353,010
Dec 12, 2025
52.10
52.80
51.70
52.70
52.50
514,047
Dec 11, 2025
53.40
53.40
51.70
51.70
51.50
737,211
Dec 10, 2025
53.50
56.00
52.50
53.40
53.19
2,315,000
Dec 9, 2025
51.60
54.50
51.60
54.00
53.79
2,463,550
Dec 8, 2025
51.80
53.40
50.30
50.90
50.70
1,388,254
Dec 5, 2025
51.50
51.70
50.00
51.60
51.40
1,024,130
Dec 4, 2025
53.50
53.80
51.20
52.00
51.80
2,382,001
Dec 3, 2025
52.00
56.30
50.90
53.80
53.59
7,378,927
Dec 2, 2025
48.50
52.30
47.40
51.30
51.10
9,306,550
Dec 1, 2025
45.00
47.55
44.95
47.55
47.37
1,086,126
Nov 28, 2025
41.95
43.40
41.90
43.25
43.08
345,149
Nov 27, 2025
41.75
42.45
41.40
41.95
41.79
74,000
Nov 26, 2025
41.50
42.35
41.50
41.75
41.59
165,000
Nov 25, 2025
40.20
41.00
40.20
40.75
40.59
129,000
Nov 24, 2025
40.95
41.10
39.90
39.95
39.79
160,075
Nov 21, 2025
40.80
41.20
39.45
39.80
39.65
306,000
Nov 20, 2025
40.80
41.85
40.80
41.60
41.44
249,053
Nov 19, 2025
40.25
41.00
40.00
40.15
39.99
258,000
Nov 18, 2025
41.20
41.75
40.20
40.80
40.64
192,001
Nov 17, 2025
43.00
43.00
41.35
41.35
41.19
460,000
Nov 14, 2025
44.30
44.30
43.20
43.25
43.08
297,425
Nov 13, 2025
44.70
44.70
44.05
44.50
44.33
104,001
Nov 12, 2025
44.40
44.90
44.20
44.40
44.23
195,001
Nov 11, 2025
43.05
44.55
43.05
44.10
43.93
281,013
Nov 10, 2025
43.45
43.50
42.90
43.30
43.13
297,000
