Universal Microwave Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	160.50	165.00	157.00	157.50	143.98	3,036,000
2022-02-14	166.50	167.50	158.50	159.00	145.35	4,742,000
2022-02-11	158.00	172.00	158.00	169.50	154.95	6,003,000
2022-02-10	171.50	175.00	167.00	168.00	153.58	6,525,000
2022-02-09	165.00	176.50	164.50	168.00	153.58	8,554,000
2022-02-08	166.00	168.50	159.00	162.00	148.09	4,993,000
2022-02-07	168.00	171.00	154.00	166.50	152.20	6,055,000
2022-01-26	165.00	169.50	162.50	167.00	152.66	6,497,000
2022-01-25	177.50	180.50	165.00	165.00	150.83	6,653,000
2022-01-24	176.00	182.00	169.00	182.00	166.37	5,169,000
2022-01-21	183.00	184.50	178.00	178.00	162.72	4,330,000
2022-01-20	194.00	196.00	184.00	185.50	169.57	4,933,000
2022-01-19	195.00	202.50	193.00	196.00	179.17	6,819,000
2022-01-18	195.00	211.00	194.50	196.50	179.63	9,293,000
2022-01-17	189.50	196.50	189.50	194.50	177.80	3,136,000
2022-01-14	185.00	195.00	183.00	195.00	178.26	5,507,000
2022-01-13	183.00	193.50	174.50	190.00	173.69	6,145,000
2022-01-12	181.00	185.00	176.00	183.00	167.29	5,401,000
2022-01-11	196.50	202.00	182.50	182.50	166.83	5,556,000
2022-01-10	186.50	202.50	186.50	202.50	185.11	1,737,000
2022-01-07	205.00	205.00	188.50	189.50	173.23	4,914,000
2022-01-06	207.00	212.00	206.50	209.00	191.06	871,000
2022-01-05	215.00	217.50	209.00	211.50	193.34	1,410,000
2022-01-04	213.00	216.00	210.00	213.00	194.71	1,104,000
2022-01-03	217.00	217.00	209.00	212.00	193.80	936,000
2021-12-30	209.00	215.00	209.00	214.50	196.08	1,048,000
2021-12-29	213.50	213.50	209.00	209.00	191.06	965,000
2021-12-28	217.00	217.00	211.00	211.00	192.88	1,056,000
2021-12-27	215.00	218.50	211.50	215.00	196.54	1,806,000
2021-12-24	213.50	217.00	210.00	211.00	192.88	1,693,000
2021-12-23	220.50	220.50	212.00	213.50	195.17	2,999,000
2021-12-22	215.00	229.00	215.00	220.50	201.57	19,641,000
2021-12-21	208.50	220.50	206.00	213.00	194.71	16,142,000
2021-12-20	216.00	221.50	208.00	208.00	190.14	13,954,000
2021-12-17	212.50	218.00	206.00	217.50	198.83	17,523,000
2021-12-16	199.50	216.00	199.00	216.00	197.45	17,394,000
2021-12-15	197.00	199.00	186.50	196.50	179.63	19,175,000
2021-12-14	205.00	205.00	185.00	194.50	177.80	22,964,000
2021-12-13	193.50	204.50	190.50	204.50	186.94	23,516,000
2021-12-10	179.00	193.50	175.50	186.00	170.03	23,401,000
2021-12-09	184.00	184.00	174.50	177.50	162.26	9,087,000
2021-12-08	173.50	182.50	171.00	182.50	166.83	15,236,000
2021-12-07	165.50	170.50	164.00	166.00	151.75	5,151,000
2021-12-06	160.50	168.00	160.50	165.00	150.83	3,274,000
2021-12-03	160.00	164.00	158.00	162.00	148.09	3,229,000
2021-12-02	156.50	167.00	156.00	160.00	146.26	8,870,000
2021-12-01	153.00	163.50	151.50	160.00	146.26	14,631,000
2021-11-30	171.00	181.00	168.00	168.00	153.58	7,012,000
2021-11-29	166.00	172.50	163.00	170.00	155.40	5,530,000
2021-11-26	173.00	175.50	165.00	170.00	155.40	6,297,000
2021-11-25	186.00	188.00	174.00	175.00	159.97	13,165,000
2021-11-24	169.00	183.00	168.50	183.00	167.29	12,767,000
2021-11-23	171.50	179.00	166.00	166.50	152.20	6,384,000
2021-11-22	178.50	182.00	172.00	173.00	158.15	7,779,000
2021-11-19	162.00	180.00	160.00	180.00	164.55	16,082,000
2021-11-18	167.00	173.50	163.00	164.00	149.92	6,602,000
2021-11-17	180.00	181.50	162.00	171.00	156.32	10,259,000
2021-11-16	176.00	185.00	174.00	179.00	163.63	4,289,000
2021-11-15	166.00	180.00	165.00	180.00	164.55	6,105,000
2021-11-12	155.00	167.50	151.50	164.00	149.92	5,371,000

← NewerPage 20 of 21 · 1,221 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.