Ultra Cleans

UCTT
🏛️ usa →
26.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.83 26.83 26.76 26.76 3.3K
09:33 26.72 26.93 26.72 26.93 0.9K
09:36 26.70 26.70 26.70 26.70 0.7K
09:45 26.67 26.67 26.67 26.67 1.6K
09:46 26.68 26.68 26.67 26.67 1.2K
09:47 26.75 26.75 26.75 26.75 0.5K
09:49 26.67 26.85 26.67 26.85 1.1K
09:50 26.98 26.98 26.98 26.98 0.6K
09:55 26.83 26.83 26.83 26.83 0.8K
10:00 26.81 26.81 26.81 26.81 3.0K
10:02 26.69 26.69 26.69 26.69 1.1K
10:03 26.61 26.61 26.61 26.61 0.3K
10:07 26.51 26.51 26.51 26.51 1.3K
10:08 26.54 26.56 26.54 26.56 2.3K
10:12 26.64 26.64 26.64 26.64 0.3K
10:13 26.65 26.68 26.65 26.68 1.1K
10:20 26.58 26.58 26.58 26.58 0.4K
10:26 26.59 26.59 26.59 26.59 0.7K
10:29 26.59 26.59 26.59 26.59 0.7K
10:33 26.59 26.59 26.59 26.59 0.3K
10:34 26.54 26.54 26.54 26.54 0.9K
10:39 26.55 26.55 26.55 26.55 0.2K
10:40 26.55 26.55 26.55 26.55 0.1K
10:42 26.59 26.59 26.59 26.59 0.6K
10:46 26.48 26.48 26.48 26.48 0.1K
10:47 26.52 26.52 26.52 26.52 0.3K
10:49 26.48 26.52 26.48 26.52 2.1K
10:51 26.52 26.53 26.52 26.53 1.0K
10:57 26.53 26.53 26.53 26.53 0.2K
10:58 26.53 26.53 26.53 26.53 0.5K
11:01 26.50 26.50 26.50 26.50 1.5K
11:03 26.52 26.52 26.52 26.52 1.3K
11:05 26.51 26.51 26.51 26.51 0.1K
11:06 26.50 26.50 26.50 26.50 0.6K
11:09 26.51 26.51 26.51 26.51 0.4K
11:10 26.56 26.56 26.53 26.56 5.1K
11:12 26.52 26.52 26.52 26.52 0.9K
11:23 26.53 26.53 26.53 26.53 0.4K
11:28 26.57 26.57 26.57 26.57 1.1K
11:30 26.56 26.56 26.56 26.56 0.1K
11:31 26.54 26.54 26.54 26.54 0.7K
11:32 26.55 26.55 26.55 26.55 1.7K
11:34 26.57 26.57 26.57 26.57 1.0K
11:38 26.48 26.48 26.48 26.48 3.1K
11:53 26.59 26.59 26.57 26.57 1.7K
11:57 26.54 26.54 26.54 26.54 0.6K
11:59 26.51 26.51 26.51 26.51 0.9K
12:02 26.53 26.53 26.53 26.53 1.3K
12:09 26.53 26.53 26.53 26.53 0.5K
12:11 26.50 26.50 26.50 26.50 0.8K
12:19 26.54 26.54 26.54 26.54 0.2K
12:20 26.54 26.54 26.54 26.54 0.5K
12:21 26.57 26.57 26.57 26.57 0.7K
12:22 26.56 26.56 26.56 26.56 1.4K
12:28 26.54 26.54 26.54 26.54 0.9K
12:37 26.58 26.58 26.58 26.58 0.6K
12:40 26.62 26.62 26.62 26.62 1.5K
12:44 26.67 26.73 26.67 26.73 1.3K
12:49 26.71 26.71 26.71 26.71 1.7K
12:54 26.73 26.73 26.73 26.73 0.6K
12:59 26.72 26.72 26.72 26.72 0.3K
13:00 26.69 26.69 26.69 26.69 1.2K
13:01 26.66 26.66 26.66 26.66 1.7K
13:04 26.65 26.65 26.65 26.65 1.2K
13:05 26.68 26.68 26.68 26.68 0.3K
13:06 26.70 26.70 26.70 26.70 0.5K
13:07 26.69 26.69 26.69 26.69 0.9K
13:13 26.72 26.72 26.72 26.72 2.1K
13:20 26.72 26.72 26.72 26.72 0.6K
13:24 26.75 26.75 26.75 26.75 0.5K
13:27 26.74 26.74 26.74 26.74 0.5K
13:29 26.73 26.73 26.73 26.73 0.4K
13:34 26.72 26.72 26.72 26.72 0.6K
13:37 26.74 26.74 26.74 26.74 1.0K
13:38 26.73 26.73 26.73 26.73 0.4K
13:41 26.73 26.73 26.73 26.73 2.2K
13:49 26.72 26.72 26.72 26.72 0.4K
13:51 26.74 26.74 26.74 26.74 1.6K
13:52 26.75 26.75 26.75 26.75 2.2K
13:55 26.73 26.73 26.73 26.73 0.9K
13:58 26.75 26.75 26.75 26.75 0.6K
13:59 26.76 26.76 26.76 26.76 2.5K
14:12 26.73 26.76 26.73 26.76 1.3K
14:15 26.78 26.78 26.78 26.78 1.1K
14:19 26.80 26.80 26.79 26.79 0.8K
14:20 26.78 26.78 26.78 26.78 0.3K
14:24 26.81 26.83 26.81 26.83 2.1K
14:32 26.84 26.84 26.84 26.84 1.0K
14:34 26.82 26.82 26.82 26.82 1.1K
14:37 26.78 26.78 26.78 26.78 0.3K
14:39 26.79 26.79 26.79 26.79 1.2K
14:45 26.74 26.77 26.74 26.77 1.9K
14:47 26.79 26.79 26.79 26.79 0.6K
14:52 26.78 26.78 26.73 26.74 1.5K
14:55 26.74 26.74 26.74 26.74 0.5K
14:56 26.76 26.76 26.76 26.76 0.6K
14:57 26.77 26.77 26.77 26.77 1.3K
15:00 26.80 26.80 26.80 26.80 1.6K
15:06 26.84 26.84 26.83 26.83 0.5K
15:07 26.83 26.83 26.83 26.83 0.6K
15:10 26.80 26.80 26.80 26.80 1.5K
15:11 26.82 26.82 26.82 26.82 0.5K
15:13 26.82 26.82 26.82 26.82 0.4K
15:15 26.81 26.81 26.80 26.80 0.9K
15:17 26.83 26.83 26.83 26.83 0.5K
15:19 26.85 26.85 26.85 26.85 1.5K
15:22 26.87 26.87 26.87 26.87 1.0K
15:25 26.86 26.86 26.86 26.86 0.6K
15:26 26.84 26.84 26.84 26.84 1.3K
15:27 26.82 26.82 26.82 26.82 0.8K
15:31 26.79 26.79 26.75 26.75 2.3K
15:32 26.73 26.73 26.73 26.73 0.7K
15:35 26.70 26.71 26.70 26.71 1.8K
15:36 26.69 26.69 26.68 26.68 1.2K
15:37 26.68 26.68 26.67 26.67 1.0K
15:38 26.67 26.69 26.67 26.68 1.0K
15:39 26.68 26.68 26.68 26.68 0.5K
15:40 26.72 26.73 26.72 26.73 2.4K
15:41 26.72 26.72 26.72 26.72 1.7K
15:44 26.71 26.71 26.70 26.70 1.6K
15:45 26.68 26.68 26.68 26.68 2.7K
15:47 26.66 26.66 26.66 26.66 4.5K
15:49 26.68 26.68 26.68 26.68 0.6K
15:50 26.72 26.72 26.65 26.65 6.5K
15:51 26.65 26.65 26.64 26.64 2.4K
15:53 26.62 26.64 26.62 26.64 6.2K
15:54 26.65 26.65 26.63 26.63 3.1K
15:55 26.64 26.65 26.61 26.64 6.4K
15:56 26.66 26.66 26.61 26.63 6.4K
15:57 26.65 26.68 26.65 26.68 3.1K
15:58 26.71 26.71 26.70 26.70 3.8K
15:59 26.70 26.71 26.67 26.68 74.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 27.21 27.21 26.68 26.82 0.2M
2025-09-26 26.83 26.98 26.44 26.68 0.3M
2025-09-25 27.03 27.25 26.57 26.97 0.3M
2025-09-24 28.39 28.49 27.48 27.67 0.3M
2025-09-23 29.59 29.72 28.42 28.60 0.4M
2025-09-22 27.88 29.65 27.75 29.38 0.7M
2025-09-19 28.20 28.26 27.35 27.69 0.8M
2025-09-18 27.02 28.54 26.91 28.26 0.5M
2025-09-17 25.93 26.80 25.51 25.91 0.4M
2025-09-16 26.15 26.29 25.80 26.11 0.4M
2025-09-15 25.44 25.89 25.34 25.72 0.2M
2025-09-12 25.78 25.78 25.00 25.23 0.3M
2025-09-11 24.84 25.82 24.84 25.52 0.4M
2025-09-10 24.51 25.28 23.53 24.59 0.3M
2025-09-09 24.71 24.78 24.31 24.50 0.3M
2025-09-08 24.70 24.86 24.19 24.56 0.3M
2025-09-05 24.27 24.62 23.93 24.38 0.2M
2025-09-04 23.52 23.95 23.11 23.89 0.3M
2025-09-03 23.73 23.93 23.07 23.34 0.3M
2025-09-02 22.99 23.79 22.74 23.76 0.3M
2025-08-29 24.54 24.59 23.71 24.02 0.4M
2025-08-28 24.26 24.92 23.87 24.78 0.4M
2025-08-27 23.67 24.07 23.54 23.99 0.3M
2025-08-26 23.68 23.99 23.61 23.86 0.3M
2025-08-25 23.79 23.90 23.50 23.57 0.3M
2025-08-22 22.69 24.28 22.57 23.74 0.4M
2025-08-21 22.27 22.63 22.18 22.51 0.2M
2025-08-20 23.01 23.23 21.92 22.34 0.3M
2025-08-19 23.07 23.35 22.65 23.03 0.4M
2025-08-18 22.71 23.25 22.68 23.03 0.3M
2025-08-15 23.19 23.20 22.46 22.67 0.4M
2025-08-14 23.30 23.75 23.19 23.54 0.4M
2025-08-13 24.08 24.54 23.83 24.00 0.4M
2025-08-12 22.47 24.25 22.25 23.79 0.5M
2025-08-11 23.39 23.64 22.03 22.11 0.5M
2025-08-08 23.06 23.60 22.74 23.20 0.4M
2025-08-07 22.28 23.05 22.16 22.89 0.5M
2025-08-06 22.17 22.37 21.60 21.63 0.5M
2025-08-05 23.17 23.17 22.06 22.35 0.7M
2025-08-04 22.72 23.35 22.50 23.30 0.4M
2025-08-01 21.92 22.40 21.28 22.30 0.5M
2025-07-31 23.13 23.23 22.12 22.52 0.7M
2025-07-30 24.68 24.88 23.38 23.59 0.6M
2025-07-29 25.69 27.57 23.66 24.58 1.1M
2025-07-28 24.39 25.05 24.30 24.73 0.7M
2025-07-25 23.68 23.98 23.29 23.96 0.4M
2025-07-24 24.46 24.46 23.50 23.70 0.4M
2025-07-23 24.04 24.64 23.61 24.56 0.7M
2025-07-22 24.85 25.12 23.67 23.97 0.4M
2025-07-21 25.13 25.72 24.89 24.92 0.3M
2025-07-18 26.32 26.32 24.88 24.90 0.5M
2025-07-17 25.46 26.25 25.37 25.98 0.7M
2025-07-16 24.90 25.40 23.98 25.29 0.5M
2025-07-15 25.28 25.53 24.93 25.06 0.5M
2025-07-14 24.60 24.80 23.81 24.58 0.3M
2025-07-11 24.58 25.18 24.58 24.95 0.3M
2025-07-10 24.97 25.40 24.81 25.02 0.4M
2025-07-09 24.88 25.47 24.32 24.62 0.6M
2025-07-08 24.55 25.82 24.46 24.92 0.5M
2025-07-07 24.53 25.34 24.13 24.14 0.7M
2025-07-03 25.30 25.58 24.93 25.26 0.3M
2025-07-02 23.79 25.08 23.79 24.97 0.6M
2025-07-01 22.04 24.42 22.00 23.80 0.7M
2025-06-30 22.81 22.89 22.48 22.57 0.4M
2025-06-27 22.62 22.93 22.44 22.74 1.5M
2025-06-26 22.46 22.87 22.05 22.62 0.4M
2025-06-25 22.65 22.85 22.06 22.22 0.5M
2025-06-24 20.35 22.51 20.30 22.47 0.7M
2025-06-23 19.95 20.11 19.51 19.93 0.3M
2025-06-20 20.66 20.66 19.63 19.95 0.6M
2025-06-18 20.26 20.56 19.91 20.37 0.4M
2025-06-17 20.42 20.80 20.23 20.26 0.5M
2025-06-16 20.08 20.85 20.06 20.59 0.7M
2025-06-13 20.54 20.94 19.81 19.87 0.5M
2025-06-12 21.18 21.62 21.03 21.25 0.6M
2025-06-11 21.93 22.20 21.20 21.57 0.7M
2025-06-10 21.71 21.94 21.40 21.65 1.1M
2025-06-09 21.17 21.82 20.89 21.34 0.8M
2025-06-06 20.84 21.19 20.50 20.72 0.6M
2025-06-05 21.11 21.37 20.30 20.43 0.5M
2025-06-04 20.67 21.23 20.49 21.04 0.3M
2025-06-03 19.64 20.64 19.40 20.59 0.5M
2025-06-02 19.17 19.65 19.17 19.56 0.3M
2025-05-30 19.94 19.94 18.93 19.37 0.5M
2025-05-29 20.87 20.98 20.08 20.19 0.4M
2025-05-28 20.72 20.92 20.19 20.27 0.4M
2025-05-27 20.42 20.94 20.03 20.68 0.4M
2025-05-23 19.42 19.98 19.34 19.93 0.3M
2025-05-22 20.25 20.69 20.01 20.27 0.3M
2025-05-21 21.04 21.27 20.14 20.31 0.4M
2025-05-20 21.32 21.52 21.06 21.50 0.3M
2025-05-19 21.35 21.59 21.15 21.44 0.4M
2025-05-16 22.35 22.35 21.65 22.05 0.4M
2025-05-15 22.57 22.63 22.05 22.52 0.3M
2025-05-14 22.89 23.22 22.56 22.81 0.6M
2025-05-13 22.24 23.04 22.06 22.66 0.8M
2025-05-12 21.77 22.42 21.14 22.24 0.6M
2025-05-09 20.19 20.60 19.55 20.03 0.4M
2025-05-08 19.58 20.60 19.38 20.14 0.9M
2025-05-07 19.23 19.39 18.52 19.36 0.7M
2025-05-06 18.93 19.55 18.93 19.23 0.5M
2025-05-05 19.93 20.07 19.49 19.50 0.5M
2025-05-02 19.09 20.24 19.02 20.17 1.0M
2025-05-01 19.19 19.31 18.63 18.65 0.8M
2025-04-30 18.78 18.86 18.02 18.71 1.2M
2025-04-29 19.09 20.98 19.01 19.20 1.8M
2025-04-28 22.33 22.99 21.79 22.30 0.7M
2025-04-25 21.82 22.81 21.64 22.49 0.3M
2025-04-24 21.14 22.25 20.85 22.17 0.5M
2025-04-23 20.12 20.87 19.66 20.70 0.6M
2025-04-22 18.88 19.17 18.55 18.85 0.4M
2025-04-21 18.15 18.67 17.95 18.65 0.5M
2025-04-17 18.92 18.99 18.45 18.63 0.4M
2025-04-16 19.00 19.40 18.06 18.78 0.6M
2025-04-15 19.86 20.17 19.50 19.76 0.4M
2025-04-14 20.56 20.56 19.18 19.82 0.4M
2025-04-11 19.76 20.12 19.02 19.85 0.5M
2025-04-10 20.54 20.60 19.12 19.69 0.6M
2025-04-09 17.95 22.02 17.68 21.82 0.8M
2025-04-08 19.53 19.84 17.47 17.84 0.6M
2025-04-07 17.46 19.93 17.35 18.47 1.3M
2025-04-04 17.80 18.53 16.66 18.28 1.0M
2025-04-03 20.48 20.79 18.59 18.71 1.1M
2025-04-02 20.42 22.02 20.42 21.92 0.5M
2025-04-01 21.27 21.40 20.61 21.00 0.4M
2025-03-31 21.49 21.60 20.86 21.41 0.7M
2025-03-28 22.96 23.22 21.91 22.01 0.5M
2025-03-27 23.38 23.65 22.71 23.17 0.5M
2025-03-26 24.44 24.60 23.37 23.60 0.4M
2025-03-25 24.86 24.99 24.10 24.51 0.4M
2025-03-24 24.91 25.37 24.57 24.85 0.4M
2025-03-21 24.38 24.46 23.95 24.25 0.6M
2025-03-20 24.78 25.33 24.57 24.68 0.4M
2025-03-19 24.79 25.74 24.79 25.19 0.4M
2025-03-18 25.01 25.42 24.76 24.91 0.5M
2025-03-17 25.00 25.80 25.00 25.34 0.4M
2025-03-14 24.64 25.75 24.64 25.25 0.4M
2025-03-13 24.50 25.50 24.04 24.50 0.5M
2025-03-12 24.84 25.34 24.21 24.58 0.8M
2025-03-11 23.50 23.92 22.40 22.98 0.8M
2025-03-10 24.56 24.71 23.23 23.70 0.9M
2025-03-07 24.00 25.47 23.76 25.32 0.8M
2025-03-06 23.51 24.53 23.25 23.89 0.8M
2025-03-05 24.19 24.37 23.34 24.25 0.7M
2025-03-04 23.31 24.48 22.85 23.77 1.5M
2025-03-03 24.83 25.15 23.03 23.34 0.8M
2025-02-28 25.00 25.03 23.89 24.60 0.7M
2025-02-27 26.50 26.66 24.92 24.96 0.8M
2025-02-26 26.09 26.95 25.24 26.49 1.5M
2025-02-25 29.31 29.31 25.71 25.90 2.6M
2025-02-24 37.42 37.60 36.01 36.06 0.4M
2025-02-21 39.23 39.70 37.29 37.35 0.2M
2025-02-20 39.21 40.10 38.53 38.84 0.2M
2025-02-19 38.60 39.45 38.25 39.15 0.3M
2025-02-18 37.11 38.84 36.94 38.63 0.3M
2025-02-14 37.42 37.50 36.58 36.95 0.2M
2025-02-13 37.12 37.84 37.12 37.72 0.2M
2025-02-12 37.17 37.58 36.98 37.06 0.3M
2025-02-11 38.20 38.38 37.12 37.73 0.2M
2025-02-10 37.61 38.99 37.53 38.76 0.3M
2025-02-07 38.78 38.88 37.33 37.36 0.3M
2025-02-06 38.53 39.05 38.15 38.77 0.3M
2025-02-05 37.62 38.87 37.31 38.85 0.3M
2025-02-04 35.82 37.28 35.70 37.17 0.3M
2025-02-03 35.49 37.04 35.13 35.87 0.4M
2025-01-31 36.26 37.95 36.13 36.87 0.7M
2025-01-30 36.03 36.37 35.52 36.16 0.5M
2025-01-29 34.76 35.21 34.05 35.16 0.4M
2025-01-28 33.60 34.69 33.45 34.26 0.4M
2025-01-27 35.64 35.73 32.57 33.58 0.6M
2025-01-24 37.20 37.41 36.72 36.96 0.2M
2025-01-23 37.53 37.53 36.79 37.25 0.3M
2025-01-22 39.05 39.77 38.31 38.44 0.2M
2025-01-21 39.04 39.20 38.35 38.67 0.3M
2025-01-17 38.95 38.95 38.16 38.64 0.2M
2025-01-16 37.34 38.96 37.34 38.02 0.3M
2025-01-15 37.64 37.75 36.51 36.63 0.4M
2025-01-14 37.05 37.61 36.21 36.60 0.3M
2025-01-13 36.18 36.88 35.44 36.73 0.3M
2025-01-10 37.93 38.39 36.40 37.15 0.4M
2025-01-08 38.72 38.82 37.50 38.78 0.3M
2025-01-07 39.55 40.09 38.79 39.13 0.3M
2025-01-06 38.42 39.93 38.39 39.01 0.3M
2025-01-03 36.85 37.71 36.18 37.57 0.2M
2025-01-02 36.28 37.31 36.28 36.64 0.3M