Universal Microwave Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	171.50	171.50	164.50	166.00	160.34	2,848,000
2023-10-31	173.00	179.00	167.50	168.50	162.76	12,358,000
2023-10-30	171.00	172.00	168.00	169.50	163.72	2,519,000
2023-10-27	170.50	173.00	167.50	169.00	163.24	4,244,000
2023-10-26	167.00	174.50	166.50	168.50	162.76	6,725,000
2023-10-25	171.50	173.50	168.50	168.50	162.76	1,859,000
2023-10-24	169.00	171.50	166.00	171.50	165.66	2,659,000
2023-10-23	163.00	169.50	163.00	166.50	160.83	1,372,000
2023-10-20	163.50	166.00	162.00	164.00	158.41	1,317,000
2023-10-19	171.00	172.50	162.00	167.00	161.31	3,227,000
2023-10-18	172.00	175.00	167.00	171.00	165.17	3,515,000
2023-10-17	171.00	175.00	170.00	170.50	164.69	4,081,000
2023-10-16	165.50	176.50	164.50	169.00	163.24	7,252,000
2023-10-13	158.50	169.00	158.50	166.00	160.34	3,193,000
2023-10-12	160.50	162.00	157.50	160.50	155.03	1,349,000
2023-10-11	159.00	162.00	153.50	158.00	152.62	2,183,000
2023-10-06	156.50	157.50	155.00	157.00	151.65	431,000
2023-10-05	157.00	160.00	156.00	156.00	150.68	877,000
2023-10-04	155.00	158.00	154.00	156.50	151.17	1,076,000
2023-10-03	159.00	161.50	155.50	155.50	150.20	1,396,000
2023-10-02	157.00	159.50	156.50	159.00	153.58	751,000
2023-09-28	157.50	157.50	154.00	154.50	149.24	1,033,000
2023-09-27	161.00	161.00	155.50	156.50	151.17	2,305,000
2023-09-26	167.00	170.00	162.00	162.50	156.96	3,061,000
2023-09-25	160.00	171.50	158.50	169.50	163.72	7,349,000
2023-09-22	151.00	158.50	150.50	158.50	153.10	1,287,000
2023-09-21	154.00	156.00	152.00	153.00	147.79	642,000
2023-09-20	154.50	158.00	154.00	156.00	150.68	835,000
2023-09-19	155.00	157.00	153.00	154.50	149.24	1,333,000
2023-09-18	156.50	161.00	155.00	155.50	150.20	3,831,000
2023-09-15	155.50	157.00	153.00	153.50	148.27	1,154,000
2023-09-14	155.50	156.50	153.00	153.00	147.79	488,000
2023-09-13	153.00	154.00	151.50	154.00	148.75	433,000
2023-09-12	150.00	154.00	150.00	151.50	146.34	706,000
2023-09-11	148.00	150.50	146.00	149.50	144.41	1,118,000
2023-09-08	149.50	152.50	148.00	149.50	144.41	661,000
2023-09-07	153.50	153.50	149.50	149.50	144.41	806,000
2023-09-06	154.50	157.00	153.50	153.50	148.27	613,000
2023-09-05	155.00	155.50	153.00	153.50	148.27	498,000
2023-09-04	153.50	156.50	153.00	156.00	150.68	556,000
2023-09-01	157.00	158.50	153.50	153.50	148.27	840,000
2023-08-31	158.00	159.00	155.00	157.00	151.65	1,339,000
2023-08-30	156.50	159.50	153.00	156.00	150.68	2,962,000
2023-08-29	152.50	153.00	150.00	152.50	147.30	797,000
2023-08-28	149.00	151.50	146.50	149.00	143.92	597,000
2023-08-25	145.50	150.00	144.50	147.50	142.47	571,000
2023-08-24	147.00	150.00	145.50	146.50	141.51	1,049,000
2023-08-23	145.00	145.00	143.00	144.00	139.09	265,000
2023-08-22	145.50	146.50	143.00	144.00	139.09	354,000
2023-08-21	141.50	147.00	141.50	145.00	140.06	838,000
2023-08-18	142.00	142.00	138.50	138.50	133.78	238,000
2023-08-17	138.00	142.50	138.00	142.00	137.16	219,000
2023-08-16	137.50	141.00	135.50	141.00	136.20	265,000
2023-08-15	138.00	140.50	138.00	139.00	134.26	299,000
2023-08-14	137.50	143.50	136.50	136.50	131.85	482,000
2023-08-11	138.50	140.50	137.00	138.50	133.78	404,000
2023-08-10	138.50	138.50	135.50	136.50	131.85	497,000
2023-08-09	142.00	142.00	138.00	138.00	133.30	645,000
2023-08-08	147.00	147.50	141.00	141.00	136.20	891,000
2023-08-07	148.50	148.50	146.50	146.50	141.51	364,000

← NewerPage 13 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.