Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 460.00 | 467.50 | 455.50 | 465.00 | 462.57 | 1,946,377 |
| 2025-10-20 | 447.50 | 465.00 | 440.50 | 460.00 | 457.59 | 1,650,369 |
| 2025-10-17 | 453.50 | 460.00 | 443.00 | 443.00 | 440.68 | 1,085,168 |
| 2025-10-16 | 439.00 | 461.50 | 438.00 | 455.00 | 452.62 | 2,151,492 |
| 2025-10-15 | 429.50 | 443.50 | 425.00 | 434.00 | 431.73 | 1,500,662 |
| 2025-10-14 | 458.50 | 461.00 | 424.00 | 424.50 | 422.28 | 2,267,970 |
| 2025-10-13 | 437.00 | 455.00 | 437.00 | 452.00 | 449.64 | 1,516,805 |
| 2025-10-09 | 470.00 | 479.00 | 460.00 | 469.50 | 467.04 | 2,362,668 |
| 2025-10-08 | 453.00 | 470.00 | 447.00 | 465.00 | 462.57 | 2,548,604 |
| 2025-10-07 | 460.00 | 465.00 | 451.00 | 451.00 | 448.64 | 1,495,142 |
| 2025-10-03 | 444.50 | 458.00 | 443.00 | 456.00 | 453.61 | 1,523,451 |
| 2025-10-02 | 457.00 | 461.50 | 442.00 | 442.50 | 440.19 | 1,705,914 |
| 2025-10-01 | 449.00 | 459.00 | 446.00 | 451.50 | 449.14 | 1,219,829 |
| 2025-09-30 | 450.00 | 461.00 | 445.50 | 447.50 | 445.16 | 1,380,109 |
| 2025-09-29 | 448.00 | 448.00 | 448.00 | 448.00 | 445.66 | 0 |
| 2025-09-26 | 452.00 | 457.00 | 432.00 | 448.00 | 445.66 | 2,054,272 |
| 2025-09-25 | 456.00 | 462.50 | 448.50 | 453.50 | 451.13 | 1,224,207 |
| 2025-09-24 | 462.00 | 464.50 | 450.00 | 453.50 | 451.13 | 1,392,781 |
| 2025-09-23 | 465.00 | 468.00 | 458.00 | 461.50 | 459.09 | 2,475,352 |
| 2025-09-22 | 444.50 | 465.00 | 444.50 | 462.00 | 459.58 | 4,777,551 |
| 2025-09-19 | 432.50 | 440.00 | 427.50 | 438.50 | 436.21 | 1,283,618 |
| 2025-09-18 | 433.00 | 437.00 | 427.00 | 428.00 | 425.76 | 1,527,596 |
| 2025-09-17 | 437.50 | 445.00 | 430.50 | 433.00 | 430.74 | 2,495,698 |
| 2025-09-16 | 432.00 | 441.00 | 427.50 | 436.00 | 433.72 | 2,101,736 |
| 2025-09-15 | 427.00 | 443.00 | 425.00 | 428.50 | 426.26 | 2,356,611 |
| 2025-09-12 | 433.00 | 433.00 | 423.50 | 427.00 | 424.77 | 1,602,480 |
| 2025-09-11 | 450.00 | 455.00 | 426.00 | 428.00 | 425.76 | 4,035,710 |
| 2025-09-10 | 438.50 | 453.50 | 427.00 | 446.00 | 443.67 | 4,053,795 |
| 2025-09-09 | 435.00 | 456.50 | 425.50 | 431.00 | 428.75 | 7,269,993 |
| 2025-09-08 | 443.00 | 443.00 | 430.50 | 432.50 | 430.24 | 1,336,362 |
| 2025-09-05 | 436.00 | 440.00 | 428.50 | 437.00 | 434.71 | 2,239,732 |
| 2025-09-04 | 439.00 | 446.50 | 420.50 | 431.00 | 428.75 | 5,024,363 |
| 2025-09-03 | 404.00 | 438.00 | 403.00 | 438.00 | 435.71 | 9,415,855 |
| 2025-09-02 | 391.00 | 408.00 | 381.00 | 398.50 | 396.42 | 4,003,534 |
| 2025-09-01 | 397.50 | 409.00 | 382.50 | 387.00 | 384.98 | 3,577,361 |
| 2025-08-29 | 395.00 | 400.00 | 388.00 | 396.00 | 393.93 | 2,603,635 |
| 2025-08-28 | 404.00 | 410.00 | 389.50 | 390.00 | 387.96 | 5,131,149 |
| 2025-08-27 | 364.50 | 394.00 | 360.50 | 394.00 | 391.94 | 6,828,414 |
| 2025-08-26 | 352.50 | 362.50 | 350.00 | 358.50 | 356.62 | 1,985,436 |
| 2025-08-25 | 348.00 | 354.00 | 345.00 | 352.00 | 350.16 | 1,696,360 |
| 2025-08-22 | 343.00 | 349.00 | 339.00 | 344.50 | 342.70 | 1,119,065 |
| 2025-08-21 | 342.50 | 349.50 | 341.00 | 341.50 | 339.71 | 750,172 |
| 2025-08-20 | 344.50 | 346.00 | 334.00 | 339.50 | 337.72 | 1,365,467 |
| 2025-08-19 | 349.50 | 351.50 | 340.00 | 344.50 | 342.70 | 1,306,168 |
| 2025-08-18 | 348.00 | 353.50 | 345.00 | 346.00 | 344.19 | 1,049,803 |
| 2025-08-15 | 352.00 | 352.00 | 343.00 | 348.50 | 346.68 | 894,304 |
| 2025-08-14 | 345.00 | 349.00 | 341.50 | 349.00 | 347.17 | 1,275,597 |
| 2025-08-13 | 360.00 | 360.00 | 338.50 | 344.50 | 342.70 | 2,983,275 |
| 2025-08-12 | 345.50 | 360.00 | 343.00 | 351.50 | 349.66 | 2,624,358 |
| 2025-08-11 | 341.50 | 345.00 | 337.00 | 340.00 | 338.22 | 898,231 |
| 2025-08-08 | 351.00 | 353.00 | 342.00 | 342.50 | 340.71 | 1,139,430 |
| 2025-08-07 | 331.00 | 363.00 | 331.00 | 351.00 | 349.16 | 3,453,810 |
| 2025-08-06 | 338.00 | 339.50 | 330.50 | 330.50 | 328.77 | 949,159 |
| 2025-08-05 | 343.50 | 349.00 | 337.00 | 338.00 | 336.23 | 1,356,284 |
| 2025-08-04 | 343.00 | 343.50 | 332.50 | 342.00 | 340.21 | 2,084,456 |
| 2025-08-01 | 320.50 | 320.50 | 320.50 | 320.50 | 318.82 | 0 |
| 2025-07-31 | 324.00 | 328.00 | 320.50 | 320.50 | 318.82 | 775,011 |
| 2025-07-30 | 323.50 | 326.50 | 317.50 | 324.00 | 322.31 | 742,105 |
| 2025-07-29 | 323.00 | 328.50 | 321.50 | 323.00 | 321.31 | 884,665 |
| 2025-07-28 | 331.00 | 334.50 | 322.00 | 322.50 | 320.81 | 1,003,320 |
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.