Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 309.00 | 328.50 | 308.00 | 322.00 | 314.54 | 3,629,000 |
| 2024-07-30 | 306.50 | 315.00 | 298.00 | 315.00 | 307.70 | 1,769,000 |
| 2024-07-29 | 314.00 | 319.50 | 303.00 | 304.00 | 296.96 | 2,373,000 |
| 2024-07-26 | 296.50 | 314.50 | 291.50 | 307.00 | 299.89 | 3,134,000 |
| 2024-07-23 | 294.00 | 302.50 | 294.00 | 298.50 | 291.59 | 878,000 |
| 2024-07-22 | 298.00 | 302.50 | 290.00 | 290.50 | 283.77 | 1,362,000 |
| 2024-07-19 | 315.50 | 330.00 | 300.00 | 300.00 | 289.78 | 5,053,000 |
| 2024-07-18 | 306.50 | 314.50 | 299.00 | 311.50 | 300.89 | 2,100,000 |
| 2024-07-17 | 293.00 | 316.50 | 292.00 | 310.00 | 299.44 | 3,045,000 |
| 2024-07-16 | 293.00 | 293.50 | 286.50 | 293.50 | 283.50 | 865,000 |
| 2024-07-15 | 290.00 | 290.00 | 282.00 | 290.00 | 280.12 | 1,783,000 |
| 2024-07-12 | 298.00 | 299.50 | 285.50 | 291.00 | 281.09 | 1,794,000 |
| 2024-07-11 | 294.50 | 303.00 | 291.50 | 299.50 | 289.30 | 1,620,000 |
| 2024-07-10 | 300.50 | 301.50 | 295.00 | 295.00 | 284.95 | 1,241,000 |
| 2024-07-09 | 314.50 | 326.00 | 300.50 | 303.00 | 292.68 | 3,893,000 |
| 2024-07-08 | 301.00 | 308.50 | 298.00 | 306.50 | 296.06 | 1,792,000 |
| 2024-07-05 | 300.50 | 305.50 | 295.50 | 300.00 | 289.78 | 1,377,000 |
| 2024-07-04 | 288.00 | 301.00 | 287.00 | 296.50 | 286.40 | 1,908,000 |
| 2024-07-03 | 306.50 | 309.50 | 286.50 | 286.50 | 276.74 | 3,043,000 |
| 2024-07-02 | 312.50 | 338.00 | 304.00 | 305.50 | 295.09 | 5,442,000 |
| 2024-07-01 | 291.00 | 311.00 | 288.00 | 308.00 | 297.51 | 3,975,000 |
| 2024-06-28 | 290.00 | 291.50 | 287.00 | 289.00 | 279.15 | 665,000 |
| 2024-06-27 | 285.50 | 292.50 | 283.00 | 288.00 | 278.19 | 966,000 |
| 2024-06-26 | 297.00 | 301.00 | 286.00 | 287.50 | 277.70 | 1,555,000 |
| 2024-06-25 | 290.50 | 297.00 | 282.00 | 293.00 | 283.02 | 1,399,000 |
| 2024-06-24 | 291.00 | 294.00 | 288.50 | 293.00 | 283.02 | 890,000 |
| 2024-06-21 | 286.00 | 296.50 | 282.00 | 291.00 | 281.09 | 1,241,000 |
| 2024-06-20 | 288.50 | 289.00 | 279.00 | 286.00 | 276.26 | 1,250,000 |
| 2024-06-19 | 290.00 | 290.50 | 284.00 | 286.00 | 276.26 | 1,204,000 |
| 2024-06-18 | 288.00 | 300.00 | 285.00 | 290.00 | 280.12 | 2,892,000 |
| 2024-06-17 | 290.00 | 293.00 | 281.00 | 282.00 | 272.39 | 1,710,000 |
| 2024-06-14 | 302.50 | 305.50 | 284.00 | 294.00 | 283.98 | 1,653,000 |
| 2024-06-13 | 292.00 | 301.00 | 290.00 | 300.00 | 289.78 | 1,776,000 |
| 2024-06-12 | 277.50 | 298.00 | 273.00 | 289.00 | 279.15 | 2,367,000 |
| 2024-06-11 | 280.50 | 282.50 | 266.00 | 281.50 | 271.91 | 1,376,000 |
| 2024-06-07 | 302.00 | 313.00 | 276.00 | 278.50 | 269.01 | 1,622,000 |
| 2024-06-06 | 296.50 | 299.00 | 294.00 | 298.50 | 288.33 | 703,000 |
| 2024-06-05 | 291.00 | 296.50 | 286.50 | 292.50 | 282.53 | 442,000 |
| 2024-06-04 | 297.50 | 297.50 | 286.00 | 288.50 | 278.67 | 601,000 |
| 2024-06-03 | 289.50 | 293.50 | 286.00 | 293.00 | 283.02 | 910,000 |
| 2024-05-31 | 269.50 | 287.00 | 268.50 | 287.00 | 277.22 | 877,000 |
| 2024-05-30 | 279.00 | 279.00 | 265.50 | 267.50 | 258.39 | 2,077,000 |
| 2024-05-29 | 288.00 | 288.00 | 280.50 | 281.00 | 271.43 | 955,000 |
| 2024-05-28 | 286.50 | 290.00 | 281.00 | 285.00 | 275.29 | 904,000 |
| 2024-05-27 | 296.50 | 296.50 | 279.00 | 286.00 | 276.26 | 5,438,000 |
| 2024-05-24 | 271.00 | 290.00 | 266.00 | 290.00 | 280.12 | 4,685,000 |
| 2024-05-23 | 261.00 | 280.00 | 261.00 | 271.00 | 261.77 | 5,057,000 |
| 2024-05-22 | 256.00 | 269.50 | 252.00 | 261.00 | 252.11 | 7,197,000 |
| 2024-05-21 | 231.50 | 250.50 | 231.50 | 250.50 | 241.97 | 5,522,000 |
| 2024-05-20 | 231.50 | 231.50 | 223.50 | 228.00 | 220.23 | 1,583,000 |
| 2024-05-17 | 228.50 | 232.00 | 220.00 | 230.00 | 222.16 | 2,246,000 |
| 2024-05-16 | 226.00 | 230.00 | 222.50 | 225.50 | 217.82 | 2,612,000 |
| 2024-05-15 | 217.50 | 227.50 | 215.50 | 222.00 | 214.44 | 3,701,000 |
| 2024-05-14 | 209.50 | 215.50 | 209.50 | 214.50 | 207.19 | 1,596,000 |
| 2024-05-13 | 213.50 | 213.50 | 206.00 | 207.50 | 200.43 | 1,520,000 |
| 2024-05-10 | 214.00 | 215.50 | 207.00 | 213.00 | 205.74 | 2,102,000 |
| 2024-05-09 | 208.00 | 220.00 | 206.00 | 213.00 | 205.74 | 4,444,000 |
| 2024-05-08 | 212.00 | 212.50 | 200.00 | 207.00 | 199.95 | 3,419,000 |
| 2024-05-07 | 201.50 | 206.00 | 201.50 | 205.50 | 198.50 | 1,903,000 |
| 2024-05-06 | 201.00 | 202.00 | 197.00 | 201.50 | 194.63 | 1,300,000 |
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.