Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 205.50 | 205.50 | 198.00 | 200.00 | 193.19 | 2,213,000 |
| 2024-05-02 | 197.50 | 205.50 | 197.50 | 198.50 | 191.74 | 3,374,000 |
| 2024-04-30 | 196.00 | 203.50 | 195.00 | 198.00 | 191.25 | 5,125,000 |
| 2024-04-29 | 199.00 | 201.50 | 190.00 | 193.00 | 186.42 | 3,304,000 |
| 2024-04-26 | 195.50 | 199.50 | 192.50 | 197.50 | 190.77 | 3,055,000 |
| 2024-04-25 | 195.00 | 202.00 | 193.00 | 197.00 | 190.29 | 7,716,000 |
| 2024-04-24 | 185.00 | 197.00 | 179.00 | 196.50 | 189.80 | 12,103,000 |
| 2024-04-23 | 182.00 | 185.50 | 177.50 | 179.50 | 173.38 | 3,082,000 |
| 2024-04-22 | 185.00 | 185.00 | 176.00 | 179.50 | 173.38 | 2,759,000 |
| 2024-04-19 | 179.00 | 184.50 | 172.00 | 182.50 | 176.28 | 4,353,000 |
| 2024-04-18 | 182.00 | 187.00 | 175.00 | 180.50 | 174.35 | 4,441,000 |
| 2024-04-17 | 174.00 | 185.00 | 172.00 | 180.50 | 174.35 | 5,657,000 |
| 2024-04-16 | 168.00 | 171.50 | 165.50 | 171.00 | 165.17 | 1,364,000 |
| 2024-04-15 | 169.00 | 177.00 | 168.00 | 170.50 | 164.69 | 2,681,000 |
| 2024-04-12 | 169.00 | 171.00 | 168.00 | 168.50 | 162.76 | 1,042,000 |
| 2024-04-11 | 168.00 | 168.00 | 165.00 | 167.50 | 161.79 | 516,000 |
| 2024-04-10 | 167.00 | 168.00 | 165.50 | 167.50 | 161.79 | 508,000 |
| 2024-04-09 | 173.50 | 173.50 | 162.50 | 166.50 | 160.83 | 2,671,000 |
| 2024-04-08 | 170.00 | 173.00 | 169.00 | 172.00 | 166.14 | 1,741,000 |
| 2024-04-03 | 169.50 | 172.00 | 167.00 | 168.00 | 162.28 | 767,000 |
| 2024-04-02 | 169.00 | 173.00 | 167.00 | 170.00 | 164.21 | 2,189,000 |
| 2024-04-01 | 159.50 | 171.50 | 159.00 | 169.50 | 163.72 | 2,507,000 |
| 2024-03-29 | 159.50 | 159.50 | 157.00 | 158.00 | 152.62 | 151,000 |
| 2024-03-28 | 160.00 | 160.50 | 157.50 | 157.50 | 152.13 | 309,000 |
| 2024-03-27 | 158.00 | 160.00 | 157.50 | 158.50 | 153.10 | 221,000 |
| 2024-03-26 | 161.00 | 161.00 | 161.00 | 161.00 | 155.51 | 0 |
| 2024-03-25 | 161.00 | 161.00 | 161.00 | 161.00 | 155.51 | 0 |
| 2024-03-22 | 160.00 | 161.00 | 158.50 | 161.00 | 155.51 | 402,000 |
| 2024-03-21 | 161.50 | 162.00 | 158.50 | 158.50 | 153.10 | 562,000 |
| 2024-03-20 | 157.50 | 157.50 | 157.50 | 157.50 | 152.13 | 0 |
| 2024-03-19 | 155.50 | 158.50 | 155.50 | 157.50 | 152.13 | 415,000 |
| 2024-03-18 | 151.50 | 151.50 | 151.50 | 151.50 | 146.34 | 0 |
| 2024-03-15 | 150.00 | 152.00 | 148.50 | 151.50 | 146.34 | 1,018,000 |
| 2024-03-14 | 160.00 | 160.50 | 149.00 | 149.50 | 144.41 | 2,941,000 |
| 2024-03-13 | 161.00 | 161.00 | 161.00 | 161.00 | 155.51 | 0 |
| 2024-03-12 | 156.50 | 162.50 | 156.50 | 161.00 | 155.51 | 806,000 |
| 2024-03-11 | 156.00 | 158.50 | 154.50 | 156.50 | 151.17 | 952,000 |
| 2024-03-08 | 166.50 | 167.00 | 155.00 | 156.00 | 150.68 | 2,603,000 |
| 2024-03-07 | 172.50 | 173.50 | 166.00 | 166.00 | 160.34 | 2,370,000 |
| 2024-03-06 | 164.50 | 173.00 | 163.50 | 172.00 | 166.14 | 4,048,000 |
| 2024-03-05 | 165.50 | 168.00 | 164.50 | 164.50 | 158.90 | 794,000 |
| 2024-03-04 | 164.00 | 168.50 | 163.00 | 164.00 | 158.41 | 2,165,000 |
| 2024-03-01 | 161.50 | 164.00 | 161.00 | 162.00 | 156.48 | 498,000 |
| 2024-02-29 | 161.50 | 161.50 | 159.00 | 161.00 | 155.51 | 292,000 |
| 2024-02-27 | 163.00 | 164.00 | 160.00 | 160.50 | 155.03 | 692,000 |
| 2024-02-26 | 161.00 | 162.50 | 161.00 | 161.50 | 156.00 | 245,000 |
| 2024-02-23 | 164.50 | 164.50 | 161.00 | 161.00 | 155.51 | 655,000 |
| 2024-02-22 | 159.00 | 163.50 | 159.00 | 163.00 | 157.45 | 1,052,000 |
| 2024-02-21 | 161.00 | 161.00 | 158.50 | 159.00 | 153.58 | 388,000 |
| 2024-02-20 | 162.00 | 162.50 | 159.50 | 161.00 | 155.51 | 391,000 |
| 2024-02-19 | 160.50 | 162.50 | 159.00 | 161.00 | 155.51 | 572,000 |
| 2024-02-16 | 157.50 | 161.00 | 157.00 | 160.50 | 155.03 | 652,000 |
| 2024-02-15 | 159.00 | 159.00 | 156.50 | 157.50 | 152.13 | 376,000 |
| 2024-02-05 | 157.50 | 159.00 | 157.00 | 157.50 | 152.13 | 421,000 |
| 2024-02-02 | 158.00 | 158.50 | 156.00 | 157.50 | 152.13 | 357,000 |
| 2024-02-01 | 159.00 | 161.50 | 157.00 | 157.00 | 151.65 | 623,000 |
| 2024-01-31 | 158.00 | 158.00 | 155.00 | 157.00 | 151.65 | 305,000 |
| 2024-01-30 | 159.50 | 159.50 | 156.50 | 157.00 | 151.65 | 267,000 |
| 2024-01-29 | 160.00 | 160.00 | 157.50 | 159.00 | 153.58 | 298,000 |
| 2024-01-26 | 162.00 | 162.00 | 158.00 | 158.00 | 152.62 | 287,000 |
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.