Ultra Chip, Inc. (TPEX:3141)
Taiwan
· Delayed Price · Currency is TWD 46.25
-1.25 (-2.63%)
Apr 28, 2026, 1:30 PM CST
Ultra Chip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 43.50 | 43.80 | 42.25 | 43.55 | 43.55 | 1.28% | 703,365 |
| Apr 7, 2026 | 41.50 | 43.20 | 40.50 | 43.00 | 43.00 | 4.37% | 503,304 |
| Apr 2, 2026 | 41.90 | 42.65 | 40.90 | 41.20 | 41.20 | -1.55% | 284,437 |
| Apr 1, 2026 | 42.10 | 42.60 | 41.65 | 41.85 | 41.85 | 1.95% | 118,983 |
| Mar 31, 2026 | 41.90 | 42.65 | 41.00 | 41.05 | 41.05 | -2.03% | 440,018 |
| Mar 30, 2026 | 42.00 | 43.70 | 41.55 | 41.90 | 41.90 | -1.87% | 280,652 |
| Mar 27, 2026 | 42.90 | 42.90 | 41.70 | 42.70 | 42.70 | -0.47% | 271,746 |
| Mar 26, 2026 | 43.95 | 44.30 | 42.85 | 42.90 | 42.90 | -1.38% | 152,011 |
| Mar 25, 2026 | 43.40 | 43.95 | 43.20 | 43.50 | 43.50 | 1.64% | 210,441 |
| Mar 24, 2026 | 44.55 | 44.60 | 42.60 | 42.80 | 42.80 | -2.17% | 267,241 |
| Mar 23, 2026 | 44.95 | 44.95 | 43.60 | 43.75 | 43.75 | -4.27% | 259,195 |
| Mar 20, 2026 | 45.40 | 46.25 | 44.85 | 45.70 | 45.70 | 0.11% | 226,992 |
| Mar 19, 2026 | 46.20 | 47.00 | 45.20 | 45.65 | 45.65 | -3.49% | 406,001 |
| Mar 18, 2026 | 45.15 | 47.40 | 45.15 | 47.30 | 47.30 | 5.11% | 394,909 |
| Mar 17, 2026 | 44.15 | 45.70 | 44.10 | 45.00 | 45.00 | 1.12% | 260,485 |
| Mar 16, 2026 | 45.85 | 45.85 | 44.00 | 44.50 | 44.50 | -0.45% | 237,668 |
| Mar 13, 2026 | 44.55 | 45.00 | 44.25 | 44.70 | 44.70 | -1.76% | 248,903 |
| Mar 12, 2026 | 45.40 | 46.45 | 45.15 | 45.50 | 45.50 | -1.73% | 205,203 |
| Mar 11, 2026 | 44.80 | 46.90 | 44.80 | 46.30 | 46.30 | 5.47% | 374,485 |
| Mar 10, 2026 | 43.50 | 44.50 | 43.45 | 43.90 | 43.90 | 3.29% | 233,679 |
| Mar 9, 2026 | 42.50 | 43.25 | 41.75 | 42.50 | 42.50 | -6.90% | 416,020 |
| Mar 6, 2026 | 45.70 | 46.45 | 45.10 | 45.65 | 45.65 | -0.11% | 223,098 |
| Mar 5, 2026 | 45.80 | 46.40 | 45.00 | 45.70 | 45.70 | 3.51% | 317,569 |
| Mar 4, 2026 | 48.05 | 48.05 | 44.10 | 44.15 | 44.15 | -9.81% | 796,875 |
| Mar 3, 2026 | 51.00 | 51.80 | 48.85 | 48.95 | 48.95 | -3.26% | 417,545 |
| Mar 2, 2026 | 49.15 | 51.50 | 49.15 | 50.60 | 50.60 | -1.36% | 620,835 |
| Feb 26, 2026 | 51.00 | 52.20 | 50.40 | 51.30 | 51.30 | 0.59% | 642,015 |
| Feb 25, 2026 | 51.50 | 53.10 | 50.50 | 51.00 | 51.00 | 1.59% | 2,007,361 |
| Feb 24, 2026 | 45.70 | 50.20 | 45.70 | 50.20 | 50.20 | 9.85% | 1,512,837 |
| Feb 23, 2026 | 45.10 | 46.20 | 44.50 | 45.70 | 45.70 | 1.78% | 297,370 |
| Feb 11, 2026 | 46.25 | 46.25 | 44.65 | 44.90 | 44.90 | -1.10% | 229,886 |
| Feb 10, 2026 | 45.05 | 45.80 | 45.05 | 45.40 | 45.40 | 1.91% | 194,025 |
| Feb 9, 2026 | 45.35 | 45.70 | 44.45 | 44.55 | 44.55 | 0.11% | 214,449 |
| Feb 6, 2026 | 45.70 | 45.70 | 44.10 | 44.50 | 44.50 | -2.63% | 288,527 |
| Feb 5, 2026 | 45.20 | 47.05 | 45.15 | 45.70 | 45.70 | 0.44% | 443,582 |
| Feb 4, 2026 | 45.05 | 45.80 | 44.60 | 45.50 | 45.50 | 0.89% | 216,565 |
| Feb 3, 2026 | 45.90 | 45.95 | 44.20 | 45.10 | 45.10 | 0.56% | 518,515 |
| Feb 2, 2026 | 47.10 | 47.10 | 44.80 | 44.85 | 44.85 | -5.78% | 837,067 |
| Jan 30, 2026 | 49.70 | 49.70 | 47.50 | 47.60 | 47.60 | -3.55% | 804,742 |
| Jan 29, 2026 | 52.40 | 52.40 | 49.30 | 49.35 | 49.35 | -4.73% | 1,054,144 |
| Jan 28, 2026 | 52.40 | 52.40 | 51.20 | 51.80 | 51.80 | -0.58% | 637,571 |
| Jan 27, 2026 | 54.00 | 54.00 | 51.50 | 52.10 | 52.10 | -2.07% | 1,688,394 |
| Jan 26, 2026 | 49.70 | 54.30 | 49.70 | 53.20 | 53.20 | 7.58% | 3,892,547 |
| Jan 23, 2026 | 49.40 | 50.00 | 48.90 | 49.45 | 49.45 | 0.20% | 360,021 |
| Jan 22, 2026 | 50.70 | 51.40 | 49.00 | 49.35 | 49.35 | -0.50% | 675,353 |
| Jan 21, 2026 | 50.70 | 51.50 | 49.60 | 49.60 | 49.60 | -2.17% | 643,159 |
| Jan 20, 2026 | 50.70 | 51.90 | 49.95 | 50.70 | 50.70 | - | 649,565 |
| Jan 19, 2026 | 49.75 | 52.00 | 49.70 | 50.70 | 50.70 | 1.91% | 834,397 |
| Jan 16, 2026 | 51.10 | 51.20 | 49.65 | 49.75 | 49.75 | -1.09% | 404,588 |
| Jan 15, 2026 | 50.10 | 50.80 | 49.65 | 50.30 | 50.30 | 0.40% | 340,500 |
| Jan 14, 2026 | 48.60 | 50.40 | 48.40 | 50.10 | 50.10 | 3.09% | 424,091 |
| Jan 13, 2026 | 50.10 | 50.20 | 48.60 | 48.60 | 48.60 | -3.19% | 800,244 |
| Jan 12, 2026 | 49.35 | 51.20 | 49.35 | 50.20 | 50.20 | 1.93% | 441,570 |
| Jan 9, 2026 | 51.00 | 51.00 | 48.80 | 49.25 | 49.25 | -1.89% | 517,566 |
| Jan 8, 2026 | 52.00 | 53.00 | 50.20 | 50.20 | 50.20 | -2.14% | 1,254,769 |
| Jan 7, 2026 | 49.75 | 52.40 | 49.05 | 51.30 | 51.30 | 3.12% | 841,628 |
| Jan 6, 2026 | 50.70 | 50.90 | 49.75 | 49.75 | 49.75 | -0.90% | 682,442 |
| Jan 5, 2026 | 51.00 | 51.20 | 49.80 | 50.20 | 50.20 | -0.99% | 753,325 |
| Jan 2, 2026 | 51.30 | 51.50 | 50.30 | 50.70 | 50.70 | 0.20% | 495,998 |
| Dec 31, 2025 | 52.80 | 52.80 | 50.30 | 50.60 | 50.60 | -3.62% | 634,178 |
| Dec 30, 2025 | 51.00 | 52.80 | 50.00 | 52.50 | 52.50 | 2.94% | 625,395 |
| Dec 29, 2025 | 52.10 | 52.70 | 50.70 | 51.00 | 51.00 | -1.73% | 797,481 |
| Dec 26, 2025 | 54.20 | 54.30 | 51.20 | 51.90 | 51.90 | -3.71% | 1,677,259 |
| Dec 24, 2025 | 51.10 | 54.90 | 51.10 | 53.90 | 53.90 | 6.52% | 2,635,911 |
| Dec 23, 2025 | 52.40 | 52.90 | 50.40 | 50.60 | 50.60 | -0.98% | 506,231 |
| Dec 22, 2025 | 51.20 | 51.70 | 50.80 | 51.10 | 51.10 | 0.59% | 210,536 |
| Dec 19, 2025 | 51.20 | 52.20 | 50.40 | 50.80 | 50.80 | 0.20% | 295,103 |
| Dec 18, 2025 | 51.20 | 51.50 | 50.30 | 50.70 | 50.70 | -0.98% | 301,207 |
| Dec 17, 2025 | 51.30 | 53.00 | 51.20 | 51.20 | 51.20 | -0.19% | 377,070 |
| Dec 16, 2025 | 51.90 | 52.70 | 50.20 | 51.30 | 51.30 | -1.16% | 627,460 |
| Dec 15, 2025 | 51.70 | 52.60 | 50.80 | 51.90 | 51.90 | -1.52% | 357,419 |
| Dec 12, 2025 | 52.10 | 52.80 | 51.70 | 52.70 | 52.70 | 1.93% | 518,682 |
| Dec 11, 2025 | 53.40 | 53.40 | 51.70 | 51.70 | 51.70 | -3.18% | 742,229 |
| Dec 10, 2025 | 53.50 | 56.00 | 52.50 | 53.40 | 53.40 | -1.11% | 2,330,082 |
| Dec 9, 2025 | 51.60 | 54.50 | 51.60 | 54.00 | 54.00 | 6.09% | 2,482,742 |
| Dec 8, 2025 | 51.80 | 53.40 | 50.30 | 50.90 | 50.90 | -1.36% | 1,396,526 |
| Dec 5, 2025 | 51.50 | 51.70 | 50.00 | 51.60 | 51.60 | -0.77% | 1,031,395 |
| Dec 4, 2025 | 53.50 | 53.80 | 51.20 | 52.00 | 52.00 | -3.35% | 2,393,236 |
| Dec 3, 2025 | 52.00 | 56.30 | 50.90 | 53.80 | 53.80 | 4.87% | 7,412,184 |
| Dec 2, 2025 | 48.50 | 52.30 | 47.40 | 51.30 | 51.30 | 7.89% | 9,347,222 |
| Dec 1, 2025 | 45.00 | 47.55 | 44.95 | 47.55 | 47.55 | 9.94% | 1,092,678 |
| Nov 28, 2025 | 41.95 | 43.40 | 41.90 | 43.25 | 43.25 | 3.10% | 347,864 |
| Nov 27, 2025 | 41.75 | 42.45 | 41.40 | 41.95 | 41.95 | 0.48% | 74,525 |
| Nov 26, 2025 | 41.50 | 42.35 | 41.50 | 41.75 | 41.75 | 2.45% | 168,282 |
| Nov 25, 2025 | 40.20 | 41.00 | 40.20 | 40.75 | 40.75 | 2.00% | 131,503 |
| Nov 24, 2025 | 40.95 | 41.10 | 39.90 | 39.95 | 39.95 | 0.38% | 161,256 |