Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,550.00 | 1,595.00 | 1,490.00 | 1,570.00 | 1,561.79 | 2,327,210 |
| 2026-04-23 | 1,705.00 | 1,740.00 | 1,550.00 | 1,550.00 | 1,541.89 | 3,170,698 |
| 2026-04-22 | 1,775.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,711.00 | 1,656,197 |
| 2026-04-21 | 1,720.00 | 1,780.00 | 1,620.00 | 1,775.00 | 1,765.72 | 1,946,104 |
| 2026-04-20 | 1,660.00 | 1,735.00 | 1,660.00 | 1,695.00 | 1,686.13 | 1,105,854 |
| 2026-04-17 | 1,735.00 | 1,770.00 | 1,670.00 | 1,670.00 | 1,661.26 | 2,120,759 |
| 2026-04-16 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,740.85 | 1,110,003 |
| 2026-04-15 | 1,740.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,730.90 | 1,230,262 |
| 2026-04-14 | 1,830.00 | 1,895.00 | 1,700.00 | 1,730.00 | 1,720.95 | 2,397,968 |
| 2026-04-13 | 1,840.00 | 1,865.00 | 1,770.00 | 1,785.00 | 1,775.66 | 1,732,455 |
| 2026-04-10 | 1,780.00 | 1,830.00 | 1,745.00 | 1,815.00 | 1,805.51 | 2,162,931 |
| 2026-04-09 | 1,805.00 | 1,845.00 | 1,750.00 | 1,760.00 | 1,750.79 | 2,298,558 |
| 2026-04-08 | 1,730.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,780.64 | 2,741,412 |
| 2026-04-07 | 1,545.00 | 1,640.00 | 1,535.00 | 1,640.00 | 1,631.42 | 1,747,547 |
| 2026-04-02 | 1,540.00 | 1,600.00 | 1,485.00 | 1,495.00 | 1,487.18 | 2,351,843 |
| 2026-04-01 | 1,505.00 | 1,550.00 | 1,480.00 | 1,495.00 | 1,487.18 | 3,171,024 |
| 2026-03-31 | 1,500.00 | 1,550.00 | 1,425.00 | 1,425.00 | 1,417.55 | 2,560,674 |
| 2026-03-30 | 1,695.00 | 1,735.00 | 1,550.00 | 1,580.00 | 1,571.74 | 2,700,794 |
| 2026-03-27 | 1,530.00 | 1,700.00 | 1,510.00 | 1,665.00 | 1,656.29 | 4,510,532 |
| 2026-03-26 | 1,550.00 | 1,550.00 | 1,465.00 | 1,550.00 | 1,541.89 | 2,381,095 |
| 2026-03-25 | 1,345.00 | 1,410.00 | 1,345.00 | 1,410.00 | 1,402.62 | 344,351 |
| 2026-03-24 | 1,380.00 | 1,380.00 | 1,250.00 | 1,285.00 | 1,278.28 | 347,932 |
| 2026-03-23 | 1,320.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,313.10 | 549,486 |
| 2026-03-20 | 1,420.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,442.42 | 255,085 |
| 2026-03-19 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,392.68 | 383,546 |
| 2026-03-18 | 1,470.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,427.49 | 390,108 |
| 2026-03-17 | 1,420.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,437.44 | 455,815 |
| 2026-03-16 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,347.91 | 341,046 |
| 2026-03-13 | 1,295.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,303.15 | 382,545 |
| 2026-03-12 | 1,300.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,342.94 | 991,425 |
| 2026-03-11 | 1,185.00 | 1,265.00 | 1,185.00 | 1,265.00 | 1,258.38 | 281,819 |
| 2026-03-10 | 1,230.00 | 1,250.00 | 1,125.00 | 1,150.00 | 1,143.98 | 1,081,497 |
| 2026-03-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,173.83 | 344,845 |
| 2026-03-06 | 1,355.00 | 1,355.00 | 1,245.00 | 1,310.00 | 1,303.15 | 1,470,583 |
| 2026-03-05 | 1,605.00 | 1,605.00 | 1,380.00 | 1,380.00 | 1,372.78 | 619,753 |
| 2026-03-04 | 1,585.00 | 1,585.00 | 1,530.00 | 1,530.00 | 1,522.00 | 381,279 |
| 2026-03-03 | 1,800.00 | 1,895.00 | 1,675.00 | 1,695.00 | 1,686.13 | 3,729,945 |
| 2026-03-02 | 1,520.00 | 1,725.00 | 1,520.00 | 1,725.00 | 1,715.98 | 464,546 |
| 2026-02-26 | 1,520.00 | 1,600.00 | 1,505.00 | 1,600.00 | 1,591.63 | 440,038 |
| 2026-02-25 | 1,580.00 | 1,580.00 | 1,515.00 | 1,520.00 | 1,512.05 | 328,206 |
| 2026-02-24 | 1,490.00 | 1,595.00 | 1,490.00 | 1,550.00 | 1,541.89 | 451,580 |
| 2026-02-23 | 1,420.00 | 1,500.00 | 1,420.00 | 1,490.00 | 1,482.21 | 747,894 |
| 2026-02-11 | 1,335.00 | 1,400.00 | 1,325.00 | 1,400.00 | 1,392.68 | 472,878 |
| 2026-02-10 | 1,295.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,298.17 | 367,116 |
| 2026-02-09 | 1,330.00 | 1,330.00 | 1,255.00 | 1,295.00 | 1,288.23 | 520,093 |
| 2026-02-06 | 1,205.00 | 1,270.00 | 1,155.00 | 1,255.00 | 1,248.44 | 768,339 |
| 2026-02-05 | 1,330.00 | 1,350.00 | 1,250.00 | 1,280.00 | 1,273.30 | 716,554 |
| 2026-02-04 | 1,280.00 | 1,405.00 | 1,280.00 | 1,380.00 | 1,372.78 | 682,041 |
| 2026-02-03 | 1,180.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,273.30 | 725,381 |
| 2026-02-02 | 1,125.00 | 1,195.00 | 1,110.00 | 1,165.00 | 1,158.91 | 801,352 |
| 2026-01-30 | 1,085.00 | 1,125.00 | 1,045.00 | 1,095.00 | 1,089.27 | 609,516 |
| 2026-01-29 | 1,130.00 | 1,130.00 | 1,080.00 | 1,085.00 | 1,079.32 | 559,009 |
| 2026-01-28 | 1,120.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,114.14 | 363,718 |
| 2026-01-27 | 1,110.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,114.14 | 661,283 |
| 2026-01-26 | 1,125.00 | 1,185.00 | 1,100.00 | 1,120.00 | 1,114.14 | 965,857 |
| 2026-01-23 | 1,010.00 | 1,080.00 | 990.00 | 1,080.00 | 1,074.35 | 1,268,807 |
| 2026-01-22 | 979.00 | 997.00 | 965.00 | 986.00 | 980.84 | 5,087,422 |
| 2026-01-21 | 908.00 | 944.00 | 902.00 | 942.00 | 937.07 | 2,572,515 |
| 2026-01-20 | 915.00 | 928.00 | 890.00 | 913.00 | 908.22 | 2,660,624 |
| 2026-01-19 | 920.00 | 956.00 | 910.00 | 915.00 | 910.21 | 3,931,578 |
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.