Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 888.00 | 946.00 | 878.00 | 920.00 | 915.19 | 3,613,938 |
| 2026-01-15 | 870.00 | 890.00 | 862.00 | 890.00 | 885.34 | 3,299,440 |
| 2026-01-14 | 809.00 | 876.00 | 799.00 | 863.00 | 858.49 | 4,210,236 |
| 2026-01-13 | 796.00 | 806.00 | 785.00 | 804.00 | 799.79 | 2,457,082 |
| 2026-01-12 | 783.00 | 833.00 | 782.00 | 796.00 | 791.84 | 3,903,125 |
| 2026-01-09 | 785.00 | 805.00 | 764.00 | 780.00 | 775.92 | 3,649,468 |
| 2026-01-08 | 764.00 | 788.00 | 756.00 | 771.00 | 766.97 | 1,755,464 |
| 2026-01-07 | 768.00 | 795.00 | 752.00 | 766.00 | 761.99 | 2,755,656 |
| 2026-01-06 | 766.00 | 772.00 | 743.00 | 766.00 | 761.99 | 2,157,024 |
| 2026-01-05 | 729.00 | 771.00 | 705.00 | 766.00 | 761.99 | 3,420,172 |
| 2026-01-02 | 679.00 | 701.00 | 679.00 | 701.00 | 697.33 | 583,790 |
| 2025-12-31 | 693.00 | 693.00 | 676.00 | 679.00 | 675.45 | 530,726 |
| 2025-12-30 | 684.00 | 697.00 | 683.00 | 696.00 | 692.36 | 638,941 |
| 2025-12-29 | 684.00 | 684.00 | 671.00 | 674.00 | 670.47 | 465,507 |
| 2025-12-26 | 695.00 | 695.00 | 680.00 | 686.00 | 682.41 | 413,476 |
| 2025-12-24 | 657.00 | 690.00 | 657.00 | 687.00 | 683.41 | 964,817 |
| 2025-12-23 | 645.00 | 649.00 | 636.00 | 649.00 | 645.61 | 785,621 |
| 2025-12-22 | 631.00 | 637.00 | 627.00 | 635.00 | 631.68 | 572,272 |
| 2025-12-19 | 606.00 | 624.00 | 600.00 | 624.00 | 620.74 | 703,072 |
| 2025-12-18 | 606.00 | 606.00 | 588.00 | 590.00 | 586.91 | 1,107,281 |
| 2025-12-17 | 614.00 | 638.00 | 608.00 | 614.00 | 610.79 | 4,538,055 |
| 2025-12-16 | 633.00 | 639.00 | 599.00 | 614.00 | 610.79 | 4,560,944 |
| 2025-12-15 | 615.00 | 635.00 | 613.00 | 628.00 | 624.72 | 3,889,836 |
| 2025-12-12 | 593.00 | 623.00 | 586.00 | 618.00 | 614.77 | 4,787,701 |
| 2025-12-11 | 593.00 | 597.00 | 576.00 | 582.00 | 578.96 | 2,606,474 |
| 2025-12-10 | 600.00 | 603.00 | 581.00 | 585.00 | 581.94 | 2,087,665 |
| 2025-12-09 | 587.00 | 597.00 | 573.00 | 590.00 | 586.91 | 3,405,895 |
| 2025-12-08 | 545.00 | 581.00 | 543.00 | 581.00 | 577.96 | 4,900,090 |
| 2025-12-05 | 531.00 | 543.00 | 525.00 | 529.00 | 526.23 | 1,862,704 |
| 2025-12-04 | 530.00 | 537.00 | 520.00 | 524.00 | 521.26 | 1,664,506 |
| 2025-12-03 | 518.00 | 536.00 | 516.00 | 527.00 | 524.24 | 1,031,388 |
| 2025-12-02 | 526.00 | 528.00 | 515.00 | 520.00 | 517.28 | 1,257,623 |
| 2025-12-01 | 515.00 | 530.00 | 510.00 | 526.00 | 523.25 | 2,133,996 |
| 2025-11-28 | 510.00 | 517.00 | 494.50 | 513.00 | 510.32 | 2,141,537 |
| 2025-11-27 | 496.50 | 512.00 | 491.50 | 502.00 | 499.37 | 2,153,715 |
| 2025-11-26 | 483.00 | 505.00 | 481.50 | 490.50 | 487.93 | 2,824,647 |
| 2025-11-25 | 478.50 | 493.00 | 475.50 | 476.00 | 473.51 | 2,867,130 |
| 2025-11-24 | 456.00 | 483.00 | 451.00 | 472.50 | 470.03 | 2,467,075 |
| 2025-11-21 | 450.00 | 461.50 | 442.00 | 449.00 | 446.65 | 1,324,404 |
| 2025-11-20 | 455.00 | 462.50 | 447.50 | 461.00 | 458.59 | 1,549,489 |
| 2025-11-19 | 448.00 | 464.50 | 443.00 | 443.00 | 440.68 | 1,761,356 |
| 2025-11-18 | 450.00 | 453.00 | 437.00 | 446.00 | 443.67 | 1,446,922 |
| 2025-11-17 | 469.00 | 470.00 | 454.00 | 454.50 | 452.12 | 1,285,664 |
| 2025-11-14 | 460.00 | 465.00 | 446.00 | 465.00 | 462.57 | 1,903,737 |
| 2025-11-13 | 475.00 | 495.00 | 462.50 | 467.50 | 465.05 | 5,734,504 |
| 2025-11-12 | 447.00 | 463.50 | 442.50 | 463.50 | 461.08 | 5,616,086 |
| 2025-11-11 | 435.00 | 446.00 | 421.00 | 421.50 | 419.30 | 1,627,535 |
| 2025-11-10 | 437.00 | 437.00 | 421.00 | 429.50 | 427.25 | 771,223 |
| 2025-11-07 | 433.50 | 437.00 | 424.00 | 431.00 | 428.75 | 806,260 |
| 2025-11-06 | 428.00 | 442.00 | 425.50 | 435.00 | 432.72 | 1,267,768 |
| 2025-11-05 | 415.00 | 422.00 | 408.50 | 422.00 | 419.79 | 928,521 |
| 2025-11-04 | 432.00 | 433.00 | 420.50 | 420.50 | 418.30 | 907,724 |
| 2025-11-03 | 441.00 | 441.00 | 428.50 | 430.50 | 428.25 | 1,410,129 |
| 2025-10-31 | 429.50 | 452.00 | 425.50 | 440.00 | 437.70 | 2,641,348 |
| 2025-10-30 | 432.00 | 433.00 | 417.50 | 422.50 | 420.29 | 1,590,606 |
| 2025-10-29 | 436.00 | 445.00 | 427.00 | 428.50 | 426.26 | 1,361,491 |
| 2025-10-28 | 447.50 | 453.00 | 431.00 | 433.00 | 430.74 | 2,288,697 |
| 2025-10-27 | 453.50 | 453.50 | 439.00 | 446.50 | 444.16 | 1,322,796 |
| 2025-10-23 | 454.50 | 459.00 | 441.00 | 445.50 | 443.17 | 1,243,618 |
| 2025-10-22 | 468.00 | 469.50 | 457.00 | 458.00 | 455.60 | 1,377,489 |
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.