Universal Microwave Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	119.00	121.50	119.00	119.50	112.45	1,491,000
2022-11-01	115.50	123.00	115.50	119.50	112.45	5,049,000
2022-10-31	112.50	115.50	111.50	114.50	107.75	1,011,000
2022-10-28	113.00	114.00	109.50	110.00	103.51	880,000
2022-10-27	112.50	115.00	112.00	114.00	107.28	1,211,000
2022-10-26	112.00	113.00	108.50	111.00	104.45	1,598,000
2022-10-25	113.50	114.00	110.50	111.00	104.45	1,350,000
2022-10-24	115.00	117.00	112.00	112.00	105.40	1,831,000
2022-10-21	116.50	116.50	111.50	111.50	104.92	2,024,000
2022-10-20	118.00	119.00	114.00	115.50	108.69	2,884,000
2022-10-19	120.50	127.50	120.50	120.50	113.39	5,133,000
2022-10-18	124.50	125.00	119.00	119.50	112.45	2,538,000
2022-10-17	119.00	122.50	113.50	122.50	115.28	2,519,000
2022-10-14	123.00	124.50	121.00	123.50	116.22	2,314,000
2022-10-13	124.50	124.50	116.00	116.00	109.16	2,436,000
2022-10-12	127.00	128.50	121.00	125.00	117.63	3,062,000
2022-10-11	130.00	131.00	123.00	127.00	119.51	3,830,000
2022-10-07	141.50	141.50	132.50	135.00	127.04	4,111,000
2022-10-06	145.00	146.00	143.00	145.50	136.92	939,000
2022-10-05	146.50	149.00	143.00	144.00	135.51	2,004,000
2022-10-04	145.50	146.00	141.00	144.50	135.98	1,409,000
2022-10-03	136.50	142.50	135.50	141.00	132.68	1,300,000
2022-09-30	133.50	140.50	132.50	140.00	131.74	1,537,000
2022-09-29	141.50	142.50	136.00	138.00	129.86	1,707,000
2022-09-28	146.00	146.50	137.00	137.50	129.39	2,308,000
2022-09-27	144.00	148.00	142.00	147.50	138.80	1,742,000
2022-09-26	152.50	152.50	142.50	143.50	135.04	2,202,000
2022-09-23	157.00	158.50	153.00	153.50	144.45	2,037,000
2022-09-22	151.50	157.00	150.00	157.00	147.74	1,926,000
2022-09-21	154.50	155.50	153.00	153.00	143.98	1,147,000
2022-09-20	155.00	155.50	152.00	155.50	146.33	2,556,000
2022-09-19	150.50	153.50	147.50	153.50	144.45	2,161,000
2022-09-16	146.50	152.50	145.00	152.50	143.51	5,262,000
2022-09-15	158.00	159.00	149.00	149.00	140.21	5,460,000
2022-09-14	155.00	161.00	154.50	158.50	149.15	2,402,000
2022-09-13	164.50	166.00	160.50	161.00	151.51	1,874,000
2022-09-12	167.00	167.50	164.00	164.00	154.33	1,571,000
2022-09-08	163.00	164.00	160.00	164.00	154.33	1,770,000
2022-09-07	159.00	164.00	158.00	160.00	150.56	2,534,000
2022-09-06	172.00	173.50	162.00	163.00	153.39	4,195,000
2022-09-05	178.50	180.00	169.50	170.00	159.97	5,071,000
2022-09-02	176.00	184.50	174.50	176.00	165.62	9,475,000
2022-09-01	178.00	181.50	174.00	174.00	163.74	4,115,000
2022-08-31	174.50	180.00	174.00	180.00	169.38	4,431,000
2022-08-30	172.00	175.00	170.50	174.50	164.21	2,607,000
2022-08-29	166.50	170.00	166.00	169.50	159.50	2,471,000
2022-08-26	178.00	183.00	173.50	173.50	163.27	7,382,000
2022-08-25	175.00	177.50	174.00	175.00	164.68	3,324,000
2022-08-24	174.50	176.50	172.00	173.00	162.80	2,928,000
2022-08-23	168.50	176.50	168.00	172.50	162.33	5,655,000
2022-08-22	176.00	177.50	173.00	173.50	163.27	2,641,000
2022-08-19	173.50	179.50	171.50	179.50	168.91	8,345,000
2022-08-18	166.50	173.50	164.50	173.00	162.80	4,693,000
2022-08-17	170.00	171.00	167.00	167.50	157.62	2,828,000
2022-08-16	173.00	177.50	169.50	169.50	159.50	7,505,000
2022-08-15	171.50	173.50	167.50	171.50	161.39	6,332,000
2022-08-12	169.50	173.50	167.50	171.00	160.92	7,425,000
2022-08-11	168.50	171.50	165.50	170.50	160.45	8,045,000
2022-08-10	166.50	171.00	164.50	164.50	154.80	5,931,000
2022-08-09	168.00	173.50	165.00	168.00	158.09	11,394,000

← NewerPage 17 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.