Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,340.00 | 1,455.00 | 1,330.00 | 1,455.00 | 1,455.00 | 1,468,011 |
| 2026-10-15 | 1,350.00 | 1,370.00 | 1,320.00 | 1,325.00 | 1,325.00 | 767,166 |
| 2026-10-14 | 1,425.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | 916,199 |
| 2026-10-13 | 1,465.00 | 1,495.00 | 1,395.00 | 1,450.00 | 1,450.00 | 1,424,918 |
| 2026-10-12 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,764,909 |
| 2026-10-08 | 1,685.00 | 1,730.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1,046,831 |
| 2026-10-07 | 1,745.00 | 1,760.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1,683,723 |
| 2026-10-06 | 1,710.00 | 1,755.00 | 1,645.00 | 1,715.00 | 1,715.00 | 4,242,310 |
| 2026-10-05 | 1,530.00 | 1,630.00 | 1,515.00 | 1,630.00 | 1,630.00 | 2,060,987 |
| 2026-10-02 | 1,480.00 | 1,510.00 | 1,475.00 | 1,485.00 | 1,485.00 | 561,202 |
| 2026-10-01 | 1,510.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,490.00 | 666,425 |
| 2026-09-30 | 1,540.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,500.00 | 804,052 |
| 2026-09-29 | 1,595.00 | 1,630.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,502,650 |
| 2026-09-24 | 1,545.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,555.00 | 838,359 |
| 2026-09-23 | 1,490.00 | 1,575.00 | 1,490.00 | 1,565.00 | 1,565.00 | 1,811,426 |
| 2026-09-22 | 1,550.00 | 1,555.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,282,897 |
| 2026-09-21 | 1,555.00 | 1,580.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1,266,269 |
| 2026-09-18 | 1,515.00 | 1,565.00 | 1,475.00 | 1,565.00 | 1,565.00 | 1,536,044 |
| 2026-09-17 | 1,465.00 | 1,540.00 | 1,435.00 | 1,485.00 | 1,485.00 | 1,970,084 |
| 2026-09-16 | 1,410.00 | 1,445.00 | 1,380.00 | 1,440.00 | 1,440.00 | 1,295,627 |
| 2026-09-15 | 1,390.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,355.00 | 642,445 |
| 2026-09-14 | 1,410.00 | 1,460.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,405,957 |
| 2026-09-11 | 1,310.00 | 1,440.00 | 1,310.00 | 1,415.00 | 1,415.00 | 1,925,407 |
| 2026-09-10 | 1,425.00 | 1,425.00 | 1,350.00 | 1,355.00 | 1,355.00 | 1,102,840 |
| 2026-09-09 | 1,500.00 | 1,550.00 | 1,450.00 | 1,455.00 | 1,455.00 | 1,328,076 |
| 2026-09-08 | 1,530.00 | 1,570.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1,478,260 |
| 2026-09-07 | 1,515.00 | 1,540.00 | 1,465.00 | 1,510.00 | 1,510.00 | 1,435,346 |
| 2026-09-04 | 1,465.00 | 1,520.00 | 1,425.00 | 1,505.00 | 1,505.00 | 1,864,770 |
| 2026-09-03 | 1,445.00 | 1,485.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1,782,893 |
| 2026-09-02 | 1,445.00 | 1,465.00 | 1,405.00 | 1,445.00 | 1,445.00 | 1,149,916 |
| 2026-09-01 | 1,425.00 | 1,505.00 | 1,390.00 | 1,480.00 | 1,480.00 | 1,865,281 |
| 2026-08-31 | 1,555.00 | 1,555.00 | 1,360.00 | 1,380.00 | 1,380.00 | 2,445,913 |
| 2026-08-28 | 1,500.00 | 1,515.00 | 1,450.00 | 1,510.00 | 1,510.00 | 2,735,754 |
| 2026-08-27 | 1,350.00 | 1,470.00 | 1,340.00 | 1,425.00 | 1,425.00 | 2,501,196 |
| 2026-08-26 | 1,270.00 | 1,345.00 | 1,220.00 | 1,345.00 | 1,345.00 | 1,382,880 |
| 2026-08-25 | 1,280.00 | 1,285.00 | 1,225.00 | 1,270.00 | 1,270.00 | 1,101,142 |
| 2026-08-24 | 1,300.00 | 1,355.00 | 1,280.00 | 1,290.00 | 1,290.00 | 1,344,498 |
| 2026-08-21 | 1,285.00 | 1,345.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1,488,017 |
| 2026-08-20 | 1,260.00 | 1,305.00 | 1,235.00 | 1,285.00 | 1,285.00 | 979,762 |
| 2026-08-19 | 1,215.00 | 1,275.00 | 1,210.00 | 1,225.00 | 1,225.00 | 813,602 |
| 2026-08-18 | 1,335.00 | 1,370.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1,273,288 |
| 2026-08-17 | 1,375.00 | 1,375.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1,250,761 |
| 2026-08-14 | 1,385.00 | 1,450.00 | 1,350.00 | 1,375.00 | 1,375.00 | 2,487,708 |
| 2026-08-13 | 1,360.00 | 1,440.00 | 1,325.00 | 1,345.00 | 1,345.00 | 2,083,609 |
| 2026-08-12 | 1,250.00 | 1,350.00 | 1,250.00 | 1,320.00 | 1,320.00 | 1,109,875 |
| 2026-08-11 | 1,230.00 | 1,275.00 | 1,215.00 | 1,275.00 | 1,275.00 | 1,001,648 |
| 2026-08-10 | 1,290.00 | 1,290.00 | 1,215.00 | 1,235.00 | 1,235.00 | 1,716,559 |
| 2026-08-07 | 1,350.00 | 1,395.00 | 1,230.00 | 1,235.00 | 1,235.00 | 2,514,697 |
| 2026-08-06 | 1,245.00 | 1,380.00 | 1,240.00 | 1,350.00 | 1,350.00 | 3,380,157 |
| 2026-08-05 | 1,265.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,285.00 | 1,087,461 |
| 2026-08-04 | 1,170.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 1,253,160 |
| 2026-08-03 | 950.00 | 1,065.00 | 950.00 | 1,065.00 | 1,065.00 | 1,517,046 |
| 2026-07-31 | 979.00 | 1,010.00 | 909.00 | 969.00 | 969.00 | 4,644,250 |
| 2026-07-30 | 990.00 | 1,005.00 | 923.00 | 923.00 | 923.00 | 2,226,274 |
| 2026-07-29 | 1,100.00 | 1,130.00 | 996.00 | 1,025.00 | 1,025.00 | 2,636,709 |
| 2026-07-28 | 1,115.00 | 1,150.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1,296,974 |
| 2026-07-27 | 1,205.00 | 1,220.00 | 1,115.00 | 1,155.00 | 1,155.00 | 894,822 |
| 2026-07-24 | 1,295.00 | 1,295.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,071,779 |
| 2026-07-23 | 1,300.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1,817,309 |
| 2026-07-22 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,293.20 | 1,226,443 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 6.8000 TWD |
| 2025-07-21 | 6.4885 TWD |
| 2024-07-22 | 3.3510 TWD |
| 2023-07-25 | 3.9572 TWD |
| 2022-07-05 | 4.0000 TWD |
| 2021-07-27 | 2.5000 TWD |
| 2020-07-16 | 3.5964 TWD |
| 2019-08-12 | 3.2046 TWD |
| 2019-08-09 | 94.8334 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.