Universal Microwave Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	165.00	167.00	162.00	163.00	153.39	774,000
2023-05-09	166.50	166.50	160.00	163.00	153.39	864,000
2023-05-08	164.00	167.00	164.00	165.50	155.74	798,000
2023-05-05	163.50	167.00	163.50	164.00	154.33	819,000
2023-05-04	159.50	164.50	159.50	164.00	154.33	871,000
2023-05-03	163.50	163.50	159.00	160.50	151.03	1,507,000
2023-05-02	169.50	169.50	165.00	165.00	155.27	1,893,000
2023-04-28	163.00	166.00	161.00	165.50	155.74	1,631,000
2023-04-27	161.50	162.00	157.00	159.50	150.09	1,068,000
2023-04-26	161.50	162.50	158.50	161.00	151.51	1,323,000
2023-04-25	170.00	170.00	159.50	161.50	151.98	2,038,000
2023-04-24	166.00	168.50	165.00	167.50	157.62	1,346,000
2023-04-21	170.50	171.00	165.50	166.00	156.21	2,737,000
2023-04-20	176.00	178.00	172.00	172.00	161.86	1,965,000
2023-04-19	182.50	184.00	177.00	177.00	166.56	2,110,000
2023-04-18	183.00	187.50	180.50	180.50	169.86	4,369,000
2023-04-17	184.00	188.00	181.00	181.00	170.33	7,337,000
2023-04-14	178.50	179.50	175.00	177.00	166.56	1,969,000
2023-04-13	183.00	185.00	176.00	176.00	165.62	5,103,000
2023-04-12	185.50	188.50	181.50	185.50	174.56	6,028,000
2023-04-11	181.50	183.00	179.50	183.00	172.21	2,340,000
2023-04-10	180.00	182.50	177.00	181.50	170.80	3,072,000
2023-04-07	180.50	182.00	179.00	179.50	168.91	3,240,000
2023-04-06	176.00	181.00	174.00	178.50	167.97	5,883,000
2023-03-31	179.50	189.50	174.50	175.00	164.68	22,659,000
2023-03-30	169.00	175.00	167.50	175.00	164.68	4,584,000
2023-03-29	168.00	169.00	166.00	166.00	156.21	969,000
2023-03-28	170.00	172.00	165.00	167.50	157.62	2,755,000
2023-03-27	173.50	174.00	164.00	172.00	161.86	5,476,000
2023-03-24	176.00	177.50	173.00	173.50	163.27	5,318,000
2023-03-23	171.00	181.00	169.50	173.00	162.80	16,300,000
2023-03-22	164.00	171.00	163.00	170.00	159.97	5,713,000
2023-03-21	164.00	164.00	160.50	162.50	152.92	2,348,000
2023-03-20	164.00	164.50	161.00	162.00	152.45	1,760,000
2023-03-17	166.00	167.00	160.50	161.50	151.98	3,450,000
2023-03-16	165.50	169.00	161.00	162.50	152.92	4,376,000
2023-03-15	172.00	176.50	165.50	166.00	156.21	11,717,000
2023-03-14	169.00	174.50	168.00	168.00	158.09	7,619,000
2023-03-13	168.00	173.00	164.00	173.00	162.80	12,864,000
2023-03-10	168.50	172.00	164.00	164.00	154.33	14,825,000
2023-03-09	160.00	173.50	159.00	173.50	163.27	11,419,000
2023-03-08	153.00	159.50	152.50	158.00	148.68	6,081,000
2023-03-07	156.50	158.00	150.50	151.00	142.10	3,056,000
2023-03-06	156.50	160.50	155.00	156.50	147.27	4,395,000
2023-03-03	156.50	157.00	154.00	155.50	146.33	1,858,000
2023-03-02	155.00	158.00	153.00	156.00	146.80	3,410,000
2023-03-01	151.00	159.00	150.50	155.00	145.86	8,651,000
2023-02-24	147.00	157.00	146.50	149.50	140.68	7,830,000
2023-02-23	144.00	149.00	144.00	146.00	137.39	2,292,000
2023-02-22	141.00	142.50	140.50	142.50	134.10	1,278,000
2023-02-21	144.00	149.00	143.00	144.50	135.98	3,730,000
2023-02-20	143.50	144.50	142.00	143.00	134.57	1,021,000
2023-02-17	141.00	144.00	140.50	143.50	135.04	694,000
2023-02-16	141.00	143.00	140.50	143.00	134.57	452,000
2023-02-15	141.50	143.00	138.50	139.50	131.27	598,000
2023-02-14	144.00	145.00	140.50	140.50	132.21	1,672,000
2023-02-13	136.50	144.50	136.50	143.50	135.04	2,715,000
2023-02-10	139.00	141.00	135.50	136.00	127.98	1,022,000
2023-02-09	140.50	142.50	138.00	138.50	130.33	972,000
2023-02-08	143.00	144.00	141.00	142.50	134.10	840,000

← NewerPage 15 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.