Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 136.00 | 139.00 | 135.00 | 137.50 | 125.69 | 1,310,000 |
| 2022-05-13 | 133.50 | 136.00 | 131.50 | 134.50 | 122.95 | 1,480,000 |
| 2022-05-12 | 133.00 | 139.00 | 130.50 | 130.50 | 119.30 | 2,241,000 |
| 2022-05-11 | 138.00 | 139.50 | 134.00 | 135.00 | 123.41 | 1,647,000 |
| 2022-05-10 | 133.00 | 140.00 | 132.50 | 140.00 | 127.98 | 2,056,000 |
| 2022-05-09 | 136.50 | 140.50 | 133.00 | 136.00 | 124.32 | 4,629,000 |
| 2022-05-06 | 145.50 | 147.50 | 141.50 | 146.00 | 133.46 | 2,820,000 |
| 2022-05-05 | 155.50 | 158.00 | 152.00 | 152.00 | 138.95 | 2,670,000 |
| 2022-05-04 | 150.00 | 151.00 | 147.00 | 150.50 | 137.58 | 1,294,000 |
| 2022-05-03 | 148.50 | 150.50 | 146.00 | 149.50 | 136.66 | 1,414,000 |
| 2022-04-29 | 149.50 | 153.00 | 148.50 | 148.50 | 135.75 | 2,842,000 |
| 2022-04-28 | 152.50 | 154.00 | 145.00 | 145.00 | 132.55 | 3,971,000 |
| 2022-04-27 | 143.00 | 155.50 | 143.00 | 155.00 | 141.69 | 3,513,000 |
| 2022-04-26 | 158.00 | 160.00 | 151.00 | 151.50 | 138.49 | 3,306,000 |
| 2022-04-25 | 151.00 | 158.00 | 151.00 | 156.00 | 142.61 | 3,000,000 |
| 2022-04-22 | 170.00 | 170.00 | 159.50 | 161.00 | 147.18 | 4,721,000 |
| 2022-04-21 | 170.00 | 173.50 | 166.00 | 173.50 | 158.60 | 3,215,000 |
| 2022-04-20 | 173.50 | 174.00 | 169.00 | 170.50 | 155.86 | 2,077,000 |
| 2022-04-19 | 169.50 | 174.00 | 169.00 | 170.50 | 155.86 | 3,419,000 |
| 2022-04-18 | 164.00 | 172.00 | 162.00 | 167.00 | 152.66 | 5,229,000 |
| 2022-04-15 | 180.00 | 181.00 | 164.00 | 166.00 | 151.75 | 6,266,000 |
| 2022-04-14 | 182.50 | 185.50 | 179.00 | 182.00 | 166.37 | 2,524,000 |
| 2022-04-13 | 185.00 | 188.00 | 180.00 | 180.00 | 164.55 | 2,562,000 |
| 2022-04-12 | 184.00 | 186.00 | 176.00 | 181.00 | 165.46 | 3,262,000 |
| 2022-04-11 | 191.50 | 194.00 | 184.50 | 184.50 | 168.66 | 3,137,000 |
| 2022-04-08 | 189.00 | 195.00 | 185.50 | 191.50 | 175.06 | 9,705,000 |
| 2022-04-07 | 192.00 | 196.00 | 185.00 | 185.50 | 169.57 | 6,462,000 |
| 2022-04-06 | 186.00 | 194.50 | 183.50 | 194.50 | 177.80 | 5,223,000 |
| 2022-04-01 | 189.50 | 195.50 | 188.00 | 188.50 | 172.32 | 8,216,000 |
| 2022-03-31 | 192.50 | 193.00 | 185.00 | 190.00 | 173.69 | 5,491,000 |
| 2022-03-30 | 195.50 | 197.00 | 191.00 | 191.50 | 175.06 | 5,659,000 |
| 2022-03-29 | 194.50 | 197.50 | 187.50 | 192.50 | 175.97 | 7,556,000 |
| 2022-03-28 | 193.00 | 196.50 | 188.50 | 196.00 | 179.17 | 10,513,000 |
| 2022-03-25 | 191.00 | 200.00 | 190.00 | 193.00 | 176.43 | 20,471,000 |
| 2022-03-24 | 180.00 | 195.50 | 180.00 | 189.50 | 173.23 | 22,516,000 |
| 2022-03-23 | 176.00 | 181.50 | 174.00 | 178.50 | 163.17 | 10,397,000 |
| 2022-03-22 | 167.50 | 172.50 | 166.00 | 172.00 | 157.23 | 4,878,000 |
| 2022-03-21 | 167.50 | 177.00 | 166.00 | 170.00 | 155.40 | 10,387,000 |
| 2022-03-18 | 162.50 | 168.00 | 158.00 | 166.00 | 151.75 | 9,264,000 |
| 2022-03-17 | 153.00 | 161.50 | 152.50 | 161.50 | 147.63 | 4,686,000 |
| 2022-03-16 | 147.00 | 149.00 | 145.00 | 147.00 | 134.38 | 1,609,000 |
| 2022-03-15 | 151.00 | 151.50 | 142.50 | 143.00 | 130.72 | 1,986,000 |
| 2022-03-14 | 152.00 | 155.50 | 149.50 | 152.00 | 138.95 | 1,503,000 |
| 2022-03-11 | 151.00 | 152.00 | 147.00 | 150.50 | 137.58 | 1,860,000 |
| 2022-03-10 | 150.50 | 156.00 | 149.50 | 153.00 | 139.86 | 2,945,000 |
| 2022-03-09 | 145.00 | 147.50 | 142.50 | 147.00 | 134.38 | 2,940,000 |
| 2022-03-08 | 141.00 | 147.50 | 137.50 | 142.00 | 129.81 | 4,596,000 |
| 2022-03-07 | 157.50 | 159.00 | 146.00 | 146.00 | 133.46 | 5,582,000 |
| 2022-03-04 | 156.00 | 173.00 | 156.00 | 161.00 | 147.18 | 11,731,000 |
| 2022-03-03 | 158.50 | 162.00 | 157.50 | 158.00 | 144.43 | 2,044,000 |
| 2022-03-02 | 155.00 | 161.50 | 154.00 | 157.00 | 143.52 | 2,612,000 |
| 2022-03-01 | 155.00 | 163.00 | 153.00 | 158.00 | 144.43 | 3,353,000 |
| 2022-02-25 | 150.50 | 152.50 | 149.00 | 152.00 | 138.95 | 2,480,000 |
| 2022-02-24 | 154.00 | 155.50 | 146.50 | 147.00 | 134.38 | 3,908,000 |
| 2022-02-23 | 157.00 | 159.50 | 154.00 | 158.00 | 144.43 | 2,227,000 |
| 2022-02-22 | 159.50 | 161.50 | 152.00 | 155.50 | 142.15 | 3,095,000 |
| 2022-02-21 | 163.00 | 165.00 | 160.50 | 161.50 | 147.63 | 1,877,000 |
| 2022-02-18 | 160.50 | 164.50 | 159.50 | 164.00 | 149.92 | 2,310,000 |
| 2022-02-17 | 162.50 | 165.00 | 159.50 | 162.50 | 148.55 | 2,416,000 |
| 2022-02-16 | 163.00 | 167.50 | 160.50 | 160.50 | 146.72 | 3,968,000 |
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.