Universal Microwave Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	148.50	148.50	146.50	146.50	141.51	364,000
2023-08-04	148.00	150.00	146.50	149.00	143.92	272,000
2023-08-02	152.00	153.00	146.50	148.00	142.96	1,097,000
2023-08-01	148.00	160.00	148.00	154.00	148.75	2,950,000
2023-07-31	146.50	151.00	144.00	145.50	140.54	789,000
2023-07-28	147.50	147.50	145.50	146.00	141.03	325,000
2023-07-27	147.00	149.00	145.00	147.50	142.47	575,000
2023-07-26	152.00	152.00	147.00	147.00	141.99	553,000
2023-07-25	150.50	152.00	150.00	150.50	145.37	644,000
2023-07-24	151.50	154.00	150.00	153.50	144.45	671,000
2023-07-21	150.50	152.50	150.00	151.50	142.57	347,000
2023-07-20	150.50	152.50	150.00	151.00	142.10	271,000
2023-07-19	153.00	153.50	150.00	150.50	141.62	710,000
2023-07-18	157.50	157.50	151.00	152.00	143.04	911,000
2023-07-17	155.00	158.50	155.00	156.50	147.27	723,000
2023-07-14	153.50	156.00	153.00	155.00	145.86	524,000
2023-07-13	153.00	157.00	152.50	152.50	143.51	842,000
2023-07-12	154.50	155.00	151.00	151.50	142.57	737,000
2023-07-11	155.00	155.50	150.00	154.50	145.39	1,713,000
2023-07-10	160.00	160.50	154.50	155.50	146.33	1,627,000
2023-07-07	160.50	161.50	157.50	161.00	151.51	852,000
2023-07-06	164.50	165.50	160.50	160.50	151.03	1,162,000
2023-07-05	166.50	169.00	164.50	164.50	154.80	889,000
2023-07-04	167.50	167.50	164.00	166.50	156.68	965,000
2023-07-03	165.00	167.50	162.50	167.50	157.62	1,135,000
2023-06-30	167.50	167.50	163.50	164.50	154.80	1,556,000
2023-06-29	164.50	172.00	164.50	168.50	158.56	2,075,000
2023-06-28	171.50	174.00	163.50	163.50	153.86	1,922,000
2023-06-27	165.50	171.00	165.50	167.00	157.15	1,917,000
2023-06-26	164.00	167.50	164.00	166.00	156.21	1,900,000
2023-06-21	160.00	163.50	159.50	161.50	151.98	496,000
2023-06-20	162.00	162.00	159.50	160.00	150.56	427,000
2023-06-19	163.00	164.00	161.00	162.00	152.45	476,000
2023-06-16	163.00	164.00	159.00	163.50	153.86	966,000
2023-06-15	162.00	162.00	157.00	162.00	152.45	1,249,000
2023-06-14	163.00	164.00	161.50	162.00	152.45	688,000
2023-06-13	164.50	165.00	163.00	163.50	153.86	568,000
2023-06-12	165.00	166.50	162.50	164.00	154.33	1,448,000
2023-06-09	170.00	171.00	169.00	169.50	159.50	341,000
2023-06-08	171.00	172.50	169.00	169.50	159.50	580,000
2023-06-07	169.50	171.50	168.50	171.00	160.92	506,000
2023-06-06	172.50	173.50	168.00	168.50	158.56	1,299,000
2023-06-05	174.50	175.00	173.00	174.00	163.74	563,000
2023-06-02	175.50	175.50	172.00	172.50	162.33	703,000
2023-06-01	174.50	175.00	172.00	173.50	163.27	470,000
2023-05-31	173.50	175.50	173.00	173.50	163.27	492,000
2023-05-30	178.00	178.00	172.00	172.50	162.33	1,020,000
2023-05-29	171.50	177.00	171.00	176.50	166.09	1,566,000
2023-05-26	173.00	173.50	169.00	170.00	159.97	1,650,000
2023-05-25	173.50	176.00	172.00	172.00	161.86	1,074,000
2023-05-24	176.50	176.50	171.50	173.50	163.27	1,554,000
2023-05-23	173.50	177.50	172.50	176.00	165.62	2,036,000
2023-05-22	172.00	176.00	172.00	172.00	161.86	2,178,000
2023-05-19	167.50	172.50	166.50	171.50	161.39	3,149,000
2023-05-18	167.00	170.00	165.00	165.50	155.74	1,542,000
2023-05-17	164.50	165.50	163.00	165.00	155.27	636,000
2023-05-16	163.00	166.50	162.50	162.50	152.92	866,000
2023-05-15	161.50	162.50	160.00	162.00	152.45	411,000
2023-05-12	158.00	161.50	157.50	161.50	151.98	409,000
2023-05-11	163.00	163.50	157.00	158.00	148.68	1,228,000

← NewerPage 14 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.