Universal Microwave Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	140.50	142.00	140.00	141.50	133.16	330,000
2023-02-06	138.50	143.00	138.50	140.00	131.74	614,000
2023-02-03	146.00	146.00	139.50	139.50	131.27	1,661,000
2023-02-02	142.00	145.00	142.00	143.50	135.04	1,800,000
2023-02-01	141.50	143.50	140.00	140.00	131.74	843,000
2023-01-31	141.00	143.50	139.50	140.00	131.74	1,416,000
2023-01-30	137.00	141.00	136.50	140.00	131.74	1,411,000
2023-01-17	132.50	134.50	132.00	134.00	126.10	366,000
2023-01-16	131.50	132.50	131.00	132.00	124.22	280,000
2023-01-13	135.00	135.00	131.00	131.50	123.75	454,000
2023-01-12	136.00	136.00	132.50	133.00	125.16	381,000
2023-01-11	137.00	137.00	134.00	134.00	126.10	623,000
2023-01-10	134.50	136.50	134.00	135.50	127.51	501,000
2023-01-09	134.50	136.50	134.00	134.50	126.57	758,000
2023-01-06	132.50	133.00	131.00	132.00	124.22	330,000
2023-01-05	135.00	135.00	131.00	131.50	123.75	601,000
2023-01-04	136.00	138.00	133.00	133.00	125.16	792,000
2023-01-03	133.50	137.00	133.50	136.00	127.98	472,000
2022-12-30	136.00	137.50	134.50	134.50	126.57	531,000
2022-12-29	133.00	136.00	133.00	134.50	126.57	825,000
2022-12-28	138.50	140.00	134.00	134.00	126.10	1,062,000
2022-12-27	141.50	143.50	140.00	140.00	131.74	1,257,000
2022-12-26	138.50	144.00	138.00	142.50	134.10	2,981,000
2022-12-23	134.00	136.50	133.00	136.50	128.45	716,000
2022-12-22	137.00	140.50	135.00	135.00	127.04	1,286,000
2022-12-21	136.50	136.50	134.00	135.00	127.04	801,000
2022-12-20	138.00	140.50	133.00	133.00	125.16	1,303,000
2022-12-19	135.50	141.00	135.50	139.00	130.80	1,390,000
2022-12-16	134.00	138.50	130.50	137.50	129.39	1,712,000
2022-12-15	137.00	138.00	135.50	136.00	127.98	491,000
2022-12-14	136.50	138.50	135.50	138.00	129.86	848,000
2022-12-13	138.00	141.50	135.50	135.50	127.51	1,305,000
2022-12-12	133.00	139.50	133.00	137.50	129.39	1,131,000
2022-12-09	141.00	142.50	136.50	138.00	129.86	2,312,000
2022-12-08	140.00	141.50	138.50	140.50	132.21	1,552,000
2022-12-07	150.00	150.50	140.00	140.00	131.74	6,399,000
2022-12-06	148.50	150.50	144.50	147.00	138.33	5,382,000
2022-12-05	149.00	149.50	144.50	146.00	137.39	3,727,000
2022-12-02	143.50	149.50	143.50	147.00	138.33	5,681,000
2022-12-01	141.50	145.50	138.00	144.50	135.98	6,134,000
2022-11-30	137.00	142.50	137.00	137.50	129.39	8,668,000
2022-11-29	127.00	139.00	126.50	135.50	127.51	6,835,000
2022-11-28	124.00	127.50	123.50	127.00	119.51	996,000
2022-11-25	128.00	128.00	124.00	124.50	117.16	842,000
2022-11-24	126.00	128.00	125.00	127.00	119.51	743,000
2022-11-23	126.00	128.00	124.50	124.50	117.16	844,000
2022-11-22	126.00	126.50	124.00	124.50	117.16	787,000
2022-11-21	126.00	129.00	125.00	126.00	118.57	1,008,000
2022-11-18	128.50	129.50	126.00	126.00	118.57	1,310,000
2022-11-17	126.50	128.50	126.00	128.50	120.92	1,696,000
2022-11-16	128.50	129.50	125.00	126.50	119.04	6,507,000
2022-11-15	133.00	137.50	132.00	135.00	127.04	4,311,000
2022-11-14	124.00	135.00	123.50	133.00	125.16	3,980,000
2022-11-11	127.50	130.00	122.50	124.00	116.69	4,429,000
2022-11-10	123.00	123.50	120.00	123.00	115.75	1,336,000
2022-11-09	122.50	125.00	121.00	122.50	115.28	1,738,000
2022-11-08	122.50	126.00	120.50	120.50	113.39	2,485,000
2022-11-07	123.00	123.50	120.00	120.50	113.39	1,685,000
2022-11-04	120.50	121.00	118.00	120.50	113.39	977,000
2022-11-03	117.50	122.00	117.00	120.00	112.92	1,466,000

← NewerPage 16 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.