Ultra Cleans

UCTT
🏛️ usa →
27.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.93 34.95 34.03 34.14 0.2M
2023-12-28 35.00 35.18 34.64 34.95 0.2M
2023-12-27 35.06 35.54 34.63 35.09 0.2M
2023-12-26 34.12 35.03 34.05 35.00 0.2M
2023-12-22 33.40 34.59 33.04 34.11 0.3M
2023-12-21 32.11 33.30 32.11 33.23 0.3M
2023-12-20 31.65 32.53 31.47 31.51 0.4M
2023-12-19 31.59 32.40 31.11 31.77 0.2M
2023-12-18 31.56 31.63 30.81 31.45 0.3M
2023-12-15 31.78 32.03 31.19 31.47 1.1M
2023-12-14 30.20 31.66 30.20 31.37 0.3M
2023-12-13 28.94 29.90 28.38 29.70 0.3M
2023-12-12 29.26 29.45 28.98 29.05 0.2M
2023-12-11 28.64 29.45 28.64 29.36 0.2M
2023-12-08 28.41 29.03 27.61 28.55 0.2M
2023-12-07 28.02 28.81 27.58 28.78 0.3M
2023-12-06 28.12 28.41 27.44 27.55 0.1M
2023-12-05 28.36 28.36 27.24 27.69 0.2M
2023-12-04 27.80 28.63 27.70 28.59 0.2M
2023-12-01 26.86 27.92 26.50 27.90 0.3M
2023-11-30 27.58 27.58 26.98 27.14 0.2M
2023-11-29 27.25 27.79 27.11 27.46 0.2M
2023-11-28 26.84 27.16 26.45 26.70 0.2M
2023-11-27 26.35 27.44 26.25 27.11 0.3M
2023-11-24 26.67 26.88 26.30 26.63 0.1M
2023-11-22 26.32 26.92 26.23 26.60 0.1M
2023-11-21 26.50 26.73 25.65 26.14 0.2M
2023-11-20 26.15 26.75 25.97 26.64 0.2M
2023-11-17 26.61 26.64 26.05 26.25 0.2M
2023-11-16 26.90 27.28 26.22 26.42 0.2M
2023-11-15 26.50 27.24 26.39 27.07 0.2M
2023-11-14 26.45 27.33 26.23 26.36 0.6M
2023-11-13 25.50 25.50 25.01 25.26 0.1M
2023-11-10 24.72 26.03 24.55 25.78 0.2M
2023-11-09 25.15 25.32 24.39 24.46 0.2M
2023-11-08 25.16 25.24 24.71 24.94 0.2M
2023-11-07 25.14 25.28 24.89 25.16 0.2M
2023-11-06 25.82 26.11 24.93 25.18 0.2M
2023-11-03 25.47 26.10 25.14 25.81 0.2M
2023-11-02 24.96 25.14 24.50 24.94 0.2M
2023-11-01 23.86 24.29 23.54 24.28 0.2M
2023-10-31 23.73 24.24 23.41 23.86 0.3M
2023-10-30 23.68 24.15 23.26 23.92 0.3M
2023-10-27 23.88 24.30 23.55 23.68 0.3M
2023-10-26 23.29 25.04 23.23 23.86 0.6M
2023-10-25 24.11 24.26 23.20 23.29 0.3M
2023-10-24 23.50 24.57 23.38 24.49 0.3M
2023-10-23 23.50 23.93 22.15 23.23 0.9M
2023-10-20 25.26 25.34 24.70 24.76 0.4M
2023-10-19 26.30 26.49 25.26 25.27 0.4M
2023-10-18 26.43 26.43 25.59 25.91 0.3M
2023-10-17 26.39 27.17 25.95 26.92 0.5M
2023-10-16 26.58 26.94 26.49 26.79 0.3M
2023-10-13 28.05 28.09 26.51 26.55 0.4M
2023-10-12 28.44 28.89 27.98 28.05 0.3M
2023-10-11 28.74 28.94 28.42 28.47 0.2M
2023-10-10 28.97 29.35 28.67 28.71 0.2M
2023-10-09 29.08 29.14 28.75 28.81 0.1M
2023-10-06 29.19 29.74 29.04 29.54 0.1M
2023-10-05 29.82 29.98 29.05 29.27 0.2M
2023-10-04 29.31 29.69 29.20 29.51 0.1M
2023-10-03 29.24 29.50 29.03 29.17 0.1M
2023-10-02 29.51 29.96 29.11 29.50 0.2M
2023-09-29 29.53 29.85 29.45 29.67 0.2M
2023-09-28 28.52 29.66 28.52 29.21 0.2M
2023-09-27 28.25 28.65 28.07 28.63 0.2M
2023-09-26 28.66 28.66 28.04 28.04 0.3M
2023-09-25 28.46 28.97 28.25 28.80 0.2M
2023-09-22 29.03 29.30 28.37 28.63 0.2M
2023-09-21 28.43 29.02 28.15 28.85 0.3M
2023-09-20 29.35 29.50 28.72 28.74 0.2M
2023-09-19 29.48 29.76 29.06 29.10 0.1M
2023-09-18 29.47 30.00 29.30 29.60 0.1M
2023-09-15 30.16 30.16 29.29 29.57 0.6M
2023-09-14 30.18 30.68 29.83 30.29 0.2M
2023-09-13 29.70 30.31 29.40 29.89 0.2M
2023-09-12 29.58 30.24 29.54 29.71 0.2M
2023-09-11 30.50 30.50 29.60 29.77 0.2M
2023-09-08 30.78 31.07 30.05 30.14 0.2M
2023-09-07 32.02 32.29 30.75 30.83 0.3M
2023-09-06 33.29 33.69 32.23 32.67 0.2M
2023-09-05 35.19 35.19 32.91 33.21 0.2M
2023-09-01 35.22 35.89 34.87 35.49 0.2M
2023-08-31 34.97 35.50 34.90 35.16 0.4M
2023-08-30 33.25 35.20 33.17 34.89 0.2M
2023-08-29 32.61 33.41 32.40 33.36 0.8M
2023-08-28 32.63 33.07 32.42 32.65 0.1M
2023-08-25 32.40 32.79 31.84 32.44 0.2M
2023-08-24 33.81 33.81 32.49 32.62 0.2M
2023-08-23 32.83 33.85 32.25 33.71 0.3M
2023-08-22 33.42 33.43 32.79 33.17 0.2M
2023-08-21 32.80 33.19 32.51 33.04 0.1M
2023-08-18 32.03 33.20 31.81 32.78 0.3M
2023-08-17 32.72 32.88 32.21 32.29 0.1M
2023-08-16 33.30 33.54 32.68 32.76 0.1M
2023-08-15 33.52 33.52 33.08 33.32 0.1M
2023-08-14 33.40 33.86 33.17 33.76 0.2M
2023-08-11 34.11 34.36 33.50 33.66 0.2M
2023-08-10 35.46 35.94 34.37 34.49 0.2M
2023-08-09 36.58 36.59 35.43 35.47 0.2M
2023-08-08 36.62 36.97 35.97 36.59 0.2M
2023-08-07 36.51 37.31 36.26 37.19 0.2M
2023-08-04 36.00 36.72 35.87 36.39 0.2M
2023-08-03 35.58 36.24 35.22 36.00 0.2M
2023-08-02 36.29 36.42 35.79 35.92 0.2M
2023-08-01 37.66 37.95 36.84 37.00 0.2M
2023-07-31 36.46 38.35 36.12 38.10 0.3M
2023-07-28 39.39 40.80 34.88 36.13 0.6M
2023-07-27 36.92 37.38 35.88 36.15 0.4M
2023-07-26 35.51 36.06 34.88 35.82 0.2M
2023-07-25 35.79 36.39 35.60 35.71 0.2M
2023-07-24 35.65 36.11 35.57 35.69 0.1M
2023-07-21 36.43 36.67 35.73 35.75 0.2M
2023-07-20 36.40 36.90 35.38 35.88 0.2M
2023-07-19 38.06 38.38 37.25 37.33 0.2M
2023-07-18 38.26 38.60 37.82 38.06 0.2M
2023-07-17 37.72 38.82 37.65 38.37 0.2M
2023-07-14 38.22 38.22 37.42 37.68 0.2M
2023-07-13 36.72 37.94 36.68 37.90 0.2M
2023-07-12 36.32 36.68 35.95 36.23 0.2M
2023-07-11 36.06 36.12 34.56 35.47 0.2M
2023-07-10 36.03 36.48 35.67 35.82 0.2M
2023-07-07 36.62 37.11 35.82 35.90 0.2M
2023-07-06 36.31 36.85 35.84 36.40 0.1M
2023-07-05 37.92 37.97 37.05 37.08 0.2M
2023-07-03 38.35 38.79 37.77 38.24 0.1M
2023-06-30 38.72 39.15 38.36 38.46 0.2M
2023-06-29 38.23 38.82 38.15 38.33 0.3M
2023-06-28 37.19 38.12 37.19 37.83 0.2M
2023-06-27 36.18 38.06 36.04 37.85 0.3M
2023-06-26 36.46 37.46 36.06 36.07 0.3M
2023-06-23 35.99 36.54 35.73 36.19 0.8M
2023-06-22 37.05 37.38 36.52 36.83 0.2M
2023-06-21 37.65 38.12 36.82 37.19 0.2M
2023-06-20 38.04 38.55 37.56 38.03 0.3M
2023-06-16 38.13 38.20 36.96 38.05 0.8M
2023-06-15 37.46 37.96 37.26 37.83 0.2M
2023-06-14 37.20 38.21 36.85 37.78 0.4M
2023-06-13 37.27 37.34 36.50 36.74 0.3M
2023-06-12 36.23 36.98 36.08 36.66 0.3M
2023-06-09 37.11 37.32 35.98 36.17 0.2M
2023-06-08 36.75 37.14 35.97 36.93 0.2M
2023-06-07 35.09 37.10 35.09 36.71 0.4M
2023-06-06 33.06 35.32 33.06 34.73 0.2M
2023-06-05 33.91 34.03 32.64 33.40 0.2M
2023-06-02 33.95 34.51 32.94 34.40 0.2M
2023-06-01 34.22 34.22 32.62 33.79 0.3M
2023-05-31 34.28 34.99 33.83 34.28 0.9M
2023-05-30 36.75 36.88 34.57 34.71 0.2M
2023-05-26 33.31 36.24 33.24 36.13 0.4M
2023-05-25 31.41 33.14 31.41 32.99 0.3M
2023-05-24 30.42 30.90 29.91 30.49 0.2M
2023-05-23 30.98 31.62 30.80 30.96 0.3M
2023-05-22 29.83 31.08 29.83 31.05 0.3M
2023-05-19 30.60 30.60 29.85 29.90 0.2M
2023-05-18 29.67 30.47 29.60 30.37 0.2M
2023-05-17 28.66 29.86 28.54 29.58 0.2M
2023-05-16 27.93 28.62 27.93 28.36 0.3M
2023-05-15 27.70 28.22 27.70 28.10 0.2M
2023-05-12 27.85 28.14 27.47 27.65 0.2M
2023-05-11 27.42 27.85 27.12 27.71 0.3M
2023-05-10 27.88 27.93 27.46 27.64 0.3M
2023-05-09 27.47 27.62 27.09 27.39 0.2M
2023-05-08 28.03 28.43 27.49 27.79 0.2M
2023-05-05 27.29 28.42 27.29 28.22 0.2M
2023-05-04 27.27 27.27 26.59 27.06 0.3M
2023-05-03 27.49 28.28 27.38 27.51 0.3M
2023-05-02 28.24 28.55 27.51 27.54 0.4M
2023-05-01 28.50 29.42 28.09 28.55 0.4M
2023-04-28 28.25 28.75 28.05 28.54 0.3M
2023-04-27 29.25 29.25 26.68 28.19 0.5M
2023-04-26 28.50 28.77 28.28 28.46 0.3M
2023-04-25 29.20 29.30 28.28 28.31 0.2M
2023-04-24 29.59 29.94 29.20 29.50 0.2M
2023-04-21 30.03 30.17 29.59 29.69 0.2M
2023-04-20 29.35 30.55 29.35 30.22 0.4M
2023-04-19 29.50 29.76 29.33 29.52 0.2M
2023-04-18 30.43 30.81 29.39 29.89 0.2M
2023-04-17 29.80 30.44 29.75 30.30 0.2M
2023-04-14 30.89 31.27 30.19 30.34 0.1M
2023-04-13 30.64 30.91 30.08 30.86 0.3M
2023-04-12 31.71 31.71 30.54 30.56 0.2M
2023-04-11 31.44 31.67 30.94 31.13 0.2M
2023-04-10 30.06 31.50 30.04 31.36 0.2M
2023-04-06 29.97 30.54 29.70 30.43 0.2M
2023-04-05 30.30 30.44 29.93 30.19 0.3M
2023-04-04 33.01 33.08 30.58 30.72 0.2M
2023-04-03 33.09 33.34 32.36 32.96 0.2M
2023-03-31 32.22 33.24 32.22 33.16 0.2M
2023-03-30 31.76 32.41 31.75 32.33 0.2M
2023-03-29 30.83 31.66 30.58 31.41 0.3M
2023-03-28 30.64 31.07 29.82 30.30 0.2M
2023-03-27 31.14 31.34 30.35 30.83 0.2M
2023-03-24 31.10 31.21 30.23 30.93 0.2M
2023-03-23 31.15 31.96 30.93 31.54 0.3M
2023-03-22 30.91 31.83 30.55 30.59 0.2M
2023-03-21 31.50 31.99 30.46 30.91 0.2M
2023-03-20 31.19 31.34 30.47 31.17 0.4M
2023-03-17 31.05 31.40 30.70 31.01 0.8M
2023-03-16 29.82 31.27 29.46 31.02 0.2M
2023-03-15 29.66 30.30 29.13 30.21 0.3M
2023-03-14 30.75 31.28 29.93 30.45 0.3M
2023-03-13 29.38 30.08 29.01 29.76 0.2M
2023-03-10 31.04 31.07 29.80 29.94 0.3M
2023-03-09 31.27 31.93 30.88 31.06 0.3M
2023-03-08 30.77 31.48 30.73 31.23 0.3M
2023-03-07 30.84 31.20 30.35 30.56 0.3M
2023-03-06 31.83 31.83 30.63 30.86 0.3M
2023-03-03 31.98 31.98 31.19 31.84 0.2M
2023-03-02 32.01 32.08 30.99 31.94 0.2M
2023-03-01 31.92 32.83 31.81 32.50 0.3M
2023-02-28 31.10 32.01 30.96 31.86 1.2M
2023-02-27 31.40 31.73 30.88 31.18 0.5M
2023-02-24 30.64 31.49 30.44 31.00 0.5M
2023-02-23 33.81 34.29 31.14 31.20 0.7M
2023-02-22 33.73 34.59 33.43 33.81 0.5M
2023-02-21 35.10 35.28 33.31 33.36 0.3M
2023-02-17 36.52 36.54 34.93 35.77 0.2M
2023-02-16 36.45 37.13 36.07 36.44 0.2M
2023-02-15 36.47 37.15 36.31 37.13 0.2M
2023-02-14 36.44 37.31 35.87 36.92 0.2M
2023-02-13 35.83 36.68 35.70 36.66 0.1M
2023-02-10 36.19 36.36 35.30 35.75 0.2M
2023-02-09 38.26 38.27 36.30 36.52 0.3M
2023-02-08 37.20 37.65 37.12 37.49 0.3M
2023-02-07 36.49 37.34 36.12 37.16 0.2M
2023-02-06 36.69 36.95 36.00 36.54 0.2M
2023-02-03 37.16 38.84 36.97 37.39 0.3M
2023-02-02 36.84 38.45 36.84 38.00 0.3M
2023-02-01 33.70 37.07 33.70 36.72 0.4M
2023-01-31 32.72 33.90 32.72 33.65 0.3M
2023-01-30 32.94 33.28 32.25 32.70 0.3M
2023-01-27 33.40 33.76 33.13 33.38 0.2M
2023-01-26 34.02 34.35 32.93 34.08 0.3M
2023-01-25 32.50 33.81 31.91 33.71 0.3M
2023-01-24 34.04 34.21 33.19 33.20 0.3M
2023-01-23 32.74 34.92 32.53 34.39 0.8M
2023-01-20 32.67 32.75 31.75 32.73 0.3M
2023-01-19 31.98 32.43 31.36 32.09 0.4M
2023-01-18 32.89 33.58 32.33 32.37 0.3M
2023-01-17 32.65 33.21 32.35 32.64 0.3M
2023-01-13 32.00 33.03 31.99 32.83 0.2M
2023-01-12 32.23 32.94 31.85 32.46 0.3M
2023-01-11 31.56 32.00 30.90 31.96 0.5M
2023-01-10 32.07 32.58 31.21 32.05 0.5M
2023-01-09 33.00 35.44 32.36 33.10 0.5M
2023-01-06 34.40 35.71 33.99 35.70 0.3M
2023-01-05 33.63 34.42 33.01 33.81 0.2M
2023-01-04 33.74 34.39 33.45 34.03 0.3M
2023-01-03 33.77 34.19 32.61 33.10 0.2M