Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,215.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,178.80 | 1,166,682 |
| 2026-07-20 | 1,380.00 | 1,405.00 | 1,220.00 | 1,220.00 | 1,213.62 | 2,548,175 |
| 2026-07-17 | 1,295.00 | 1,430.00 | 1,180.00 | 1,355.00 | 1,347.91 | 7,378,489 |
| 2026-07-16 | 1,310.00 | 1,310.00 | 1,255.00 | 1,310.00 | 1,303.15 | 2,976,392 |
| 2026-07-15 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,188.75 | 0 |
| 2026-07-14 | 1,255.00 | 1,260.00 | 1,155.00 | 1,195.00 | 1,188.75 | 1,032,372 |
| 2026-07-13 | 1,285.00 | 1,330.00 | 1,235.00 | 1,260.00 | 1,253.41 | 1,005,372 |
| 2026-07-10 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,263.36 | 0 |
| 2026-07-09 | 1,250.00 | 1,310.00 | 1,240.00 | 1,270.00 | 1,263.36 | 1,255,938 |
| 2026-07-08 | 1,220.00 | 1,295.00 | 1,190.00 | 1,270.00 | 1,263.36 | 1,139,231 |
| 2026-07-07 | 1,305.00 | 1,310.00 | 1,185.00 | 1,195.00 | 1,188.75 | 943,356 |
| 2026-07-06 | 1,315.00 | 1,355.00 | 1,285.00 | 1,300.00 | 1,293.20 | 1,252,616 |
| 2026-07-03 | 1,265.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,332.99 | 794,883 |
| 2026-07-02 | 1,245.00 | 1,285.00 | 1,240.00 | 1,265.00 | 1,258.38 | 941,383 |
| 2026-07-01 | 1,360.00 | 1,360.00 | 1,260.00 | 1,260.00 | 1,253.41 | 1,431,380 |
| 2026-06-30 | 1,360.00 | 1,370.00 | 1,320.00 | 1,335.00 | 1,328.02 | 1,248,465 |
| 2026-06-29 | 1,260.00 | 1,345.00 | 1,245.00 | 1,310.00 | 1,303.15 | 1,522,802 |
| 2026-06-26 | 1,310.00 | 1,320.00 | 1,230.00 | 1,230.00 | 1,223.57 | 2,051,854 |
| 2026-06-25 | 1,450.00 | 1,450.00 | 1,340.00 | 1,340.00 | 1,332.99 | 1,624,956 |
| 2026-06-24 | 1,355.00 | 1,440.00 | 1,355.00 | 1,430.00 | 1,422.52 | 2,190,420 |
| 2026-06-23 | 1,450.00 | 1,450.00 | 1,355.00 | 1,355.00 | 1,347.91 | 3,133,415 |
| 2026-06-22 | 1,555.00 | 1,555.00 | 1,470.00 | 1,470.00 | 1,462.31 | 2,769,058 |
| 2026-06-18 | 1,560.00 | 1,575.00 | 1,520.00 | 1,560.00 | 1,551.84 | 1,476,410 |
| 2026-06-17 | 1,570.00 | 1,625.00 | 1,545.00 | 1,550.00 | 1,541.89 | 1,540,072 |
| 2026-06-16 | 1,595.00 | 1,670.00 | 1,560.00 | 1,570.00 | 1,561.79 | 2,728,253 |
| 2026-06-15 | 1,745.00 | 1,745.00 | 1,555.00 | 1,555.00 | 1,546.87 | 3,508,596 |
| 2026-06-12 | 1,795.00 | 1,795.00 | 1,675.00 | 1,690.00 | 1,681.16 | 2,022,329 |
| 2026-06-11 | 1,660.00 | 1,720.00 | 1,595.00 | 1,680.00 | 1,671.21 | 2,471,346 |
| 2026-06-10 | 1,750.00 | 1,790.00 | 1,635.00 | 1,635.00 | 1,626.45 | 2,436,169 |
| 2026-06-09 | 1,860.00 | 1,920.00 | 1,765.00 | 1,810.00 | 1,800.53 | 3,441,258 |
| 2026-06-08 | 1,745.00 | 1,820.00 | 1,745.00 | 1,785.00 | 1,775.66 | 759,458 |
| 2026-06-05 | 1,940.00 | 1,950.00 | 1,780.00 | 1,935.00 | 1,924.88 | 956,052 |
| 2026-06-04 | 1,900.00 | 1,970.00 | 1,900.00 | 1,950.00 | 1,939.80 | 545,763 |
| 2026-06-03 | 2,030.00 | 2,095.00 | 2,005.00 | 2,020.00 | 2,009.43 | 534,804 |
| 2026-06-02 | 2,150.00 | 2,175.00 | 2,000.00 | 2,070.00 | 2,059.17 | 700,672 |
| 2026-06-01 | 2,180.00 | 2,200.00 | 2,085.00 | 2,165.00 | 2,153.68 | 1,140,440 |
| 2026-05-29 | 2,120.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,188.49 | 1,248,861 |
| 2026-05-28 | 2,125.00 | 2,180.00 | 1,995.00 | 2,000.00 | 1,989.54 | 981,601 |
| 2026-05-27 | 2,120.00 | 2,130.00 | 2,025.00 | 2,080.00 | 2,069.12 | 538,023 |
| 2026-05-26 | 2,060.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,064.15 | 511,961 |
| 2026-05-25 | 2,035.00 | 2,120.00 | 1,995.00 | 2,090.00 | 2,079.07 | 3,318,897 |
| 2026-05-22 | 1,850.00 | 1,980.00 | 1,825.00 | 1,930.00 | 1,919.90 | 3,356,181 |
| 2026-05-21 | 1,820.00 | 1,865.00 | 1,790.00 | 1,850.00 | 1,840.32 | 2,128,178 |
| 2026-05-20 | 1,785.00 | 1,880.00 | 1,730.00 | 1,755.00 | 1,745.82 | 2,723,147 |
| 2026-05-19 | 1,865.00 | 1,930.00 | 1,730.00 | 1,765.00 | 1,755.77 | 6,331,734 |
| 2026-05-18 | 1,695.00 | 1,855.00 | 1,650.00 | 1,855.00 | 1,845.30 | 2,671,039 |
| 2026-05-15 | 1,650.00 | 1,725.00 | 1,615.00 | 1,690.00 | 1,681.16 | 2,083,929 |
| 2026-05-14 | 1,775.00 | 1,780.00 | 1,610.00 | 1,625.00 | 1,616.50 | 1,615,808 |
| 2026-05-13 | 1,720.00 | 1,830.00 | 1,710.00 | 1,720.00 | 1,711.00 | 1,711,387 |
| 2026-05-12 | 1,865.00 | 1,865.00 | 1,745.00 | 1,765.00 | 1,755.77 | 2,555,269 |
| 2026-05-11 | 1,685.00 | 1,820.00 | 1,680.00 | 1,820.00 | 1,810.48 | 4,040,205 |
| 2026-05-08 | 1,615.00 | 1,695.00 | 1,605.00 | 1,655.00 | 1,646.34 | 1,643,886 |
| 2026-05-07 | 1,630.00 | 1,685.00 | 1,585.00 | 1,620.00 | 1,611.53 | 1,261,776 |
| 2026-05-06 | 1,735.00 | 1,740.00 | 1,575.00 | 1,620.00 | 1,611.53 | 1,906,724 |
| 2026-05-05 | 1,725.00 | 1,750.00 | 1,670.00 | 1,695.00 | 1,686.13 | 2,397,953 |
| 2026-05-04 | 1,625.00 | 1,705.00 | 1,565.00 | 1,705.00 | 1,696.08 | 1,607,803 |
| 2026-04-30 | 1,565.00 | 1,625.00 | 1,540.00 | 1,550.00 | 1,541.89 | 1,177,796 |
| 2026-04-29 | 1,580.00 | 1,620.00 | 1,510.00 | 1,555.00 | 1,546.87 | 2,352,711 |
| 2026-04-28 | 1,630.00 | 1,670.00 | 1,570.00 | 1,620.00 | 1,611.53 | 1,669,564 |
| 2026-04-27 | 1,650.00 | 1,650.00 | 1,520.00 | 1,605.00 | 1,596.60 | 1,948,248 |
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.