Ultra Chip, Inc.(TW:3141)
NT$84.00+0.90 (+1.08%)
TW:3141
Ultra Chip, Inc. historical prices
NT$84.00
At close:+0.90 (+1.08%)
Ultra Chip, Inc. (3141) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.80 | 85.80 | 80.80 | 84.00 | 84.00 | +1.08% | 2,389,848 | 0.82 |
| Nov 10, 2026 | 80.00 | 85.40 | 79.90 | 83.10 | 83.10 | +17.37% | 4,939,340 | 1.75 |
| Nov 09, 2026 | 72.30 | 77.80 | 72.00 | 77.80 | 77.80 | +9.89% | 1,813,633 | 0.64 |
| Nov 06, 2026 | 64.80 | 73.50 | 64.80 | 70.80 | 70.80 | -1.67% | 2,138,229 | 0.77 |
| Nov 05, 2026 | 74.80 | 76.20 | 72.00 | 72.00 | 72.00 | -0.41% | 2,347,241 | 0.84 |
| Nov 04, 2026 | 73.50 | 73.50 | 67.80 | 72.30 | 72.30 | +0.14% | 1,956,258 | 0.70 |
| Nov 03, 2026 | 72.10 | 77.50 | 72.10 | 72.20 | 72.20 | -1.50% | 2,132,958 | 0.76 |
| Nov 02, 2026 | 74.50 | 75.80 | 72.60 | 73.30 | 73.30 | -1.35% | 1,558,663 | 0.56 |
| Oct 30, 2026 | 73.70 | 75.00 | 72.10 | 74.30 | 74.30 | -0.80% | 871,076 | 0.31 |
| Oct 29, 2026 | 75.50 | 76.30 | 73.60 | 74.90 | 74.90 | +0.27% | 583,418 | 0.21 |
| Oct 28, 2026 | 73.80 | 74.90 | 73.30 | 74.70 | 74.70 | +3.46% | 528,594 | 0.19 |
| Oct 27, 2026 | 72.60 | 73.60 | 71.10 | 72.20 | 72.20 | +0.70% | 495,325 | 0.18 |
| Oct 26, 2026 | 71.70 | 75.40 | 71.70 | 71.70 | 71.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 71.70 | 75.40 | 71.70 | 71.70 | 71.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 74.30 | 75.40 | 71.70 | 71.70 | 71.70 | -3.24% | 792,595 | 0.28 |
| Oct 21, 2026 | 74.10 | 74.60 | 73.50 | 74.10 | 74.10 | +1.93% | 551,671 | 0.20 |
| Oct 20, 2026 | 73.90 | 74.50 | 72.60 | 72.70 | 72.70 | -0.41% | 638,361 | 0.23 |
| Oct 19, 2026 | 71.70 | 73.30 | 71.00 | 73.00 | 73.00 | -1.48% | 788,308 | 0.28 |
| Oct 16, 2026 | 74.00 | 75.50 | 73.50 | 74.10 | 74.10 | +1.09% | 1,007,370 | 0.36 |
| Oct 15, 2026 | 73.00 | 74.60 | 72.30 | 73.30 | 73.30 | -3.43% | 999,115 | 0.36 |
| Oct 14, 2026 | 74.50 | 76.50 | 73.90 | 75.90 | 75.90 | +2.57% | 1,219,382 | 0.44 |
| Oct 13, 2026 | 77.20 | 77.70 | 72.20 | 74.00 | 74.00 | -6.68% | 2,449,536 | 0.89 |
| Oct 12, 2026 | 80.00 | 83.20 | 78.70 | 79.30 | 79.30 | +0.25% | 1,740,418 | 0.64 |
| Oct 09, 2026 | 79.10 | 79.10 | 79.00 | 79.10 | 79.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 81.50 | 81.90 | 78.60 | 79.10 | 79.10 | -2.94% | 1,437,796 | 0.52 |
| Oct 07, 2026 | 80.00 | 83.10 | 80.00 | 81.50 | 81.50 | +1.62% | 1,879,042 | 0.69 |
| Oct 06, 2026 | 85.10 | 85.10 | 79.20 | 80.20 | 80.20 | -8.86% | 5,443,657 | 2.06 |
| Oct 05, 2026 | 88.10 | 92.60 | 87.70 | 88.00 | 88.00 | +1.03% | 3,545,373 | 1.36 |
| Oct 02, 2026 | 84.20 | 88.20 | 83.50 | 87.10 | 87.10 | +3.08% | 2,461,821 | 0.94 |
| Oct 01, 2026 | 85.50 | 86.80 | 84.10 | 84.50 | 84.50 | -0.94% | 1,474,892 | 0.54 |
| Sep 30, 2026 | 85.70 | 86.20 | 84.10 | 85.30 | 85.30 | +0.12% | 1,076,359 | 0.38 |
| Sep 29, 2026 | 83.90 | 86.60 | 83.70 | 85.20 | 85.20 | +1.55% | 1,556,450 | 0.55 |
| Sep 28, 2026 | 83.90 | 86.00 | 82.50 | 83.90 | 83.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 83.90 | 86.00 | 82.50 | 83.90 | 83.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 86.00 | 86.00 | 82.50 | 83.90 | 83.90 | -2.89% | 2,517,753 | 0.88 |
| Sep 23, 2026 | 89.80 | 90.40 | 86.00 | 86.40 | 86.40 | -3.14% | 2,526,696 | 0.89 |
| Sep 22, 2026 | 93.40 | 93.70 | 88.70 | 89.20 | 89.20 | -3.88% | 4,005,880 | 1.44 |
| Sep 21, 2026 | 96.90 | 100.00 | 92.80 | 92.80 | 92.80 | -0.96% | 4,934,721 | 1.81 |
| Sep 18, 2026 | 95.40 | 95.90 | 92.90 | 93.70 | 93.70 | -0.74% | 3,320,901 | 1.24 |
| Sep 17, 2026 | 93.40 | 97.50 | 93.20 | 94.40 | 94.40 | +1.72% | 5,433,063 | 2.06 |
| Sep 16, 2026 | 91.40 | 95.50 | 91.10 | 92.80 | 92.80 | +1.31% | 4,460,312 | 1.74 |
| Sep 15, 2026 | 88.40 | 94.10 | 87.60 | 91.60 | 91.60 | +2.92% | 5,172,931 | 2.06 |
| Sep 14, 2026 | 87.40 | 91.50 | 87.00 | 89.00 | 89.00 | -1.98% | 2,257,146 | 0.91 |
| Sep 11, 2026 | 91.50 | 95.50 | 90.50 | 90.80 | 90.80 | -1.03% | 4,265,094 | 1.76 |
| Sep 10, 2026 | 93.80 | 96.30 | 92.10 | 92.10 | 91.74 | -1.92% | 2,919,860 | 1.22 |
| Sep 09, 2026 | 96.70 | 96.70 | 93.30 | 93.90 | 93.54 | -1.57% | 2,858,537 | 1.21 |
| Sep 08, 2026 | 101.50 | 102.00 | 92.90 | 95.40 | 95.03 | -6.47% | 6,305,391 | 2.76 |
| Sep 07, 2026 | 103.50 | 105.00 | 98.20 | 102.00 | 101.60 | -0.49% | 8,381,197 | 3.80 |
| Sep 04, 2026 | 106.00 | 110.00 | 101.00 | 102.50 | 102.10 | +2.50% | 14,713,583 | 7.38 |
| Sep 03, 2026 | 99.50 | 105.00 | 97.50 | 100.00 | 99.61 | +0.50% | 21,370,258 | 12.75 |
