Universal Microwave Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	164.50	165.50	160.50	161.00	155.51	695,000
2024-01-24	163.00	163.00	161.00	162.50	156.96	269,000
2024-01-23	162.00	163.50	160.50	163.00	157.45	559,000
2024-01-22	156.50	161.00	156.00	161.00	155.51	535,000
2024-01-19	156.00	157.50	155.50	156.50	151.17	281,000
2024-01-18	157.00	158.00	153.00	154.50	149.24	480,000
2024-01-17	161.00	162.00	156.00	156.00	150.68	1,114,000
2024-01-16	162.00	163.00	160.50	162.00	156.48	525,000
2024-01-15	162.00	162.50	160.50	162.00	156.48	326,079
2024-01-12	161.00	162.50	160.00	161.00	155.51	297,000
2024-01-11	162.00	162.00	159.50	160.00	154.55	345,000
2024-01-10	162.50	162.50	161.00	161.00	155.51	245,000
2024-01-09	163.00	163.50	161.00	161.50	156.00	321,000
2024-01-08	161.50	164.00	161.00	162.00	156.48	642,000
2024-01-05	159.50	162.00	159.00	162.00	156.48	647,000
2024-01-04	157.50	159.00	156.00	157.50	152.13	499,000
2024-01-03	161.00	161.00	156.50	157.50	152.13	956,000
2024-01-02	163.00	163.50	161.00	161.00	155.51	342,000
2023-12-29	163.50	166.00	162.50	162.50	156.96	969,000
2023-12-28	163.00	164.00	161.00	162.50	156.96	504,000
2023-12-27	163.00	163.00	161.00	163.00	157.45	414,000
2023-12-26	163.50	164.50	162.00	162.00	156.48	294,000
2023-12-25	163.50	163.50	161.50	162.00	156.48	221,000
2023-12-22	165.00	165.00	162.00	162.50	156.96	347,000
2023-12-21	161.50	164.00	161.50	163.00	157.45	335,000
2023-12-20	163.00	163.50	161.50	162.00	156.48	203,000
2023-12-19	162.50	162.50	160.50	161.50	156.00	517,000
2023-12-18	163.50	164.00	162.00	162.50	156.96	470,000
2023-12-15	167.00	167.00	163.50	163.50	157.93	777,000
2023-12-14	170.50	173.00	166.00	166.00	160.34	1,995,000
2023-12-13	167.00	169.50	167.00	169.00	163.24	1,008,000
2023-12-12	167.50	169.00	166.50	168.00	162.28	1,162,000
2023-12-11	168.00	169.50	164.50	166.00	160.34	1,037,000
2023-12-08	168.00	170.00	166.50	167.00	161.31	2,152,000
2023-12-07	165.00	171.50	165.00	166.00	160.34	3,986,000
2023-12-06	163.50	164.50	161.50	163.00	157.45	869,000
2023-12-05	166.50	166.50	162.00	162.50	156.96	981,000
2023-12-04	166.50	170.00	166.00	166.00	160.34	1,464,000
2023-12-01	164.50	166.00	164.00	165.00	159.38	576,000
2023-11-30	167.50	168.50	164.00	164.50	158.90	924,000
2023-11-29	167.00	167.50	165.50	166.50	160.83	692,000
2023-11-28	164.50	166.00	163.00	166.00	160.34	673,000
2023-11-27	164.50	166.50	163.00	163.00	157.45	799,000
2023-11-24	162.50	164.50	162.50	163.50	157.93	530,000
2023-11-23	164.00	165.00	161.50	162.50	156.96	930,000
2023-11-22	167.00	167.00	162.50	163.50	157.93	2,006,000
2023-11-21	168.00	171.50	165.50	167.00	161.31	2,472,000
2023-11-20	169.50	170.50	165.00	165.50	159.86	1,946,000
2023-11-17	167.00	169.00	166.00	169.00	163.24	869,000
2023-11-16	165.00	168.00	163.00	167.00	161.31	917,000
2023-11-15	168.50	169.00	164.50	164.50	158.90	783,000
2023-11-14	166.50	168.00	164.00	166.50	160.83	733,000
2023-11-13	163.00	166.50	163.00	166.00	160.34	929,000
2023-11-10	164.00	165.50	161.00	161.00	155.51	1,828,000
2023-11-09	172.00	172.50	162.00	166.00	160.34	3,316,000
2023-11-08	173.50	173.50	170.50	170.50	164.69	1,315,000
2023-11-07	171.50	173.50	170.00	171.50	165.66	1,030,000
2023-11-06	169.00	172.50	167.50	171.00	165.17	1,857,000
2023-11-03	176.00	177.00	170.50	171.00	165.17	2,360,000
2023-11-02	168.50	174.00	168.00	173.50	167.59	4,122,000

← NewerPage 12 of 21 · 1,216 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.