Universal Microwave Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	160.00	170.00	160.00	170.00	159.97	10,463,000
2022-08-05	159.00	163.50	158.50	162.50	152.92	4,503,000
2022-08-04	157.50	159.50	153.50	159.50	150.09	7,360,000
2022-08-03	164.50	169.50	157.00	159.50	150.09	18,272,000
2022-08-02	159.50	164.50	157.00	163.50	153.86	7,331,000
2022-08-01	162.50	167.00	161.50	161.50	151.98	8,350,000
2022-07-29	162.00	163.50	159.50	161.00	151.51	7,224,000
2022-07-28	152.50	163.50	152.50	159.00	149.62	10,677,000
2022-07-27	148.00	153.50	148.00	151.50	142.57	4,250,000
2022-07-26	155.00	156.00	146.00	146.50	137.86	2,902,000
2022-07-25	153.00	156.50	152.50	154.50	145.39	1,771,000
2022-07-22	157.50	159.50	152.50	153.00	143.98	2,928,000
2022-07-21	153.00	158.00	151.50	157.50	148.21	3,886,000
2022-07-20	155.00	155.50	149.50	152.00	143.04	3,811,000
2022-07-19	155.00	156.00	151.00	152.00	143.04	2,775,000
2022-07-18	158.00	162.00	157.00	157.00	147.74	3,816,000
2022-07-15	158.00	159.50	156.00	157.50	148.21	3,798,000
2022-07-14	154.00	160.00	152.00	159.50	150.09	6,823,000
2022-07-13	160.00	168.00	156.00	156.00	146.80	12,249,000
2022-07-12	151.00	153.50	147.00	153.50	144.45	5,542,000
2022-07-11	155.00	157.00	149.50	155.00	145.86	7,683,000
2022-07-08	144.00	152.50	141.00	152.50	143.51	5,573,000
2022-07-07	132.00	139.00	130.00	139.00	130.80	6,404,000
2022-07-06	137.00	137.00	126.00	126.50	119.04	3,193,000
2022-07-05	138.50	140.00	131.00	137.00	128.92	2,254,000
2022-07-04	143.50	146.00	137.50	138.00	126.15	1,892,000
2022-07-01	155.00	158.00	140.00	140.00	127.98	2,892,000
2022-06-30	165.00	166.00	150.50	152.50	139.41	1,807,000
2022-06-29	162.00	165.50	157.50	165.00	150.83	1,962,000
2022-06-28	166.00	167.00	161.00	162.00	148.09	1,778,000
2022-06-27	162.00	168.00	160.00	167.50	153.12	3,996,000
2022-06-24	158.50	163.00	151.00	162.00	148.09	6,080,000
2022-06-23	160.00	160.50	154.00	158.50	144.89	4,800,000
2022-06-22	173.00	174.00	157.50	157.50	143.98	7,211,000
2022-06-21	178.50	180.00	169.00	174.50	159.52	11,333,000
2022-06-20	173.00	177.00	171.00	175.00	159.97	7,327,000
2022-06-17	168.50	175.50	162.00	174.00	159.06	7,676,000
2022-06-16	176.50	177.00	168.50	169.00	154.49	6,730,000
2022-06-15	174.00	180.00	168.00	169.50	154.95	14,290,000
2022-06-14	168.00	174.50	166.50	173.00	158.15	13,594,000
2022-06-13	159.50	167.50	159.00	165.50	151.29	3,055,000
2022-06-10	164.00	167.00	163.50	163.50	149.46	2,037,000
2022-06-09	168.00	168.00	163.50	165.50	151.29	2,412,000
2022-06-08	169.50	172.00	166.00	168.00	153.58	6,692,000
2022-06-07	158.00	169.50	156.50	168.00	153.58	8,203,000
2022-06-06	156.00	160.50	153.00	157.50	143.98	2,503,000
2022-06-02	155.50	158.00	155.00	156.00	142.61	1,486,000
2022-06-01	158.50	162.00	154.50	156.50	143.06	3,521,000
2022-05-31	160.50	163.00	156.50	158.00	144.43	5,063,000
2022-05-30	156.00	161.00	151.00	157.50	143.98	5,601,000
2022-05-27	145.50	154.00	144.50	150.50	137.58	5,618,000
2022-05-26	142.00	144.50	139.50	143.50	131.18	1,660,000
2022-05-25	139.00	142.00	137.50	140.50	128.44	1,322,000
2022-05-24	144.00	148.50	138.00	138.00	126.15	4,448,000
2022-05-23	144.00	146.50	142.50	142.50	130.27	1,215,000
2022-05-20	144.50	145.00	142.00	142.50	130.27	1,137,000
2022-05-19	137.50	145.00	136.00	145.00	132.55	1,237,000
2022-05-18	142.50	146.00	141.00	142.00	129.81	2,432,000
2022-05-17	139.50	139.50	135.50	139.50	127.52	1,777,000
2022-05-16	136.00	139.00	135.00	137.50	125.69	1,310,000

← NewerPage 18 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.