Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 333.00 | 333.00 | 326.00 | 328.50 | 326.78 | 790,568 |
| 2025-07-24 | 332.50 | 337.50 | 331.00 | 333.00 | 331.26 | 733,133 |
| 2025-07-23 | 332.00 | 335.00 | 327.00 | 330.00 | 328.27 | 699,210 |
| 2025-07-22 | 345.50 | 347.50 | 329.00 | 329.00 | 327.28 | 1,136,760 |
| 2025-07-21 | 355.50 | 356.50 | 341.50 | 341.50 | 339.71 | 1,438,713 |
| 2025-07-18 | 363.50 | 365.00 | 356.00 | 360.00 | 351.66 | 1,221,746 |
| 2025-07-17 | 354.00 | 361.50 | 349.00 | 358.50 | 350.20 | 1,608,572 |
| 2025-07-16 | 355.50 | 367.50 | 350.00 | 350.50 | 342.38 | 2,321,992 |
| 2025-07-15 | 339.00 | 359.50 | 338.00 | 355.00 | 346.78 | 2,652,622 |
| 2025-07-14 | 347.00 | 347.50 | 334.00 | 338.50 | 330.66 | 1,555,503 |
| 2025-07-11 | 342.00 | 351.50 | 340.50 | 347.00 | 338.96 | 1,768,120 |
| 2025-07-10 | 333.00 | 345.50 | 330.00 | 342.50 | 334.57 | 2,104,168 |
| 2025-07-09 | 310.00 | 335.00 | 305.00 | 335.00 | 327.24 | 4,025,608 |
| 2025-07-08 | 325.00 | 332.00 | 319.00 | 331.00 | 323.33 | 1,110,247 |
| 2025-07-07 | 328.00 | 330.00 | 322.00 | 328.50 | 320.89 | 1,027,429 |
| 2025-07-04 | 335.00 | 346.00 | 331.00 | 333.00 | 325.29 | 2,456,087 |
| 2025-07-03 | 343.00 | 344.50 | 330.50 | 332.50 | 324.80 | 1,864,920 |
| 2025-07-02 | 346.50 | 352.00 | 339.00 | 339.00 | 331.15 | 1,981,726 |
| 2025-07-01 | 360.00 | 361.50 | 345.00 | 346.50 | 338.48 | 3,178,436 |
| 2025-06-30 | 374.50 | 377.50 | 358.00 | 358.00 | 349.71 | 7,278,440 |
| 2025-06-27 | 344.00 | 370.50 | 337.50 | 370.50 | 361.92 | 6,373,259 |
| 2025-06-26 | 343.50 | 344.50 | 336.00 | 337.00 | 329.20 | 798,114 |
| 2025-06-25 | 340.00 | 346.00 | 335.00 | 342.50 | 334.57 | 1,757,350 |
| 2025-06-24 | 328.00 | 340.00 | 325.50 | 336.00 | 328.22 | 1,897,089 |
| 2025-06-23 | 316.00 | 321.50 | 315.00 | 320.00 | 312.59 | 626,196 |
| 2025-06-20 | 330.00 | 330.00 | 319.00 | 320.00 | 312.59 | 975,351 |
| 2025-06-19 | 329.00 | 331.50 | 325.00 | 329.00 | 321.38 | 827,528 |
| 2025-06-18 | 331.50 | 334.50 | 327.50 | 327.50 | 319.92 | 794,636 |
| 2025-06-17 | 340.50 | 343.50 | 330.50 | 331.00 | 323.33 | 1,442,485 |
| 2025-06-16 | 335.00 | 342.50 | 333.50 | 337.00 | 329.20 | 1,049,067 |
| 2025-06-13 | 348.00 | 352.50 | 336.50 | 338.00 | 330.17 | 1,985,500 |
| 2025-06-12 | 341.00 | 357.00 | 339.50 | 349.00 | 340.92 | 2,727,419 |
| 2025-06-11 | 346.50 | 346.50 | 338.50 | 339.50 | 331.64 | 1,481,210 |
| 2025-06-10 | 335.00 | 351.00 | 332.00 | 339.50 | 331.64 | 3,665,155 |
| 2025-06-09 | 326.00 | 328.00 | 317.50 | 323.50 | 316.01 | 1,786,139 |
| 2025-06-06 | 344.00 | 344.00 | 316.50 | 331.00 | 323.33 | 5,675,497 |
| 2025-06-05 | 334.00 | 352.00 | 331.00 | 346.00 | 337.99 | 3,556,503 |
| 2025-06-04 | 318.00 | 334.50 | 316.00 | 331.00 | 323.33 | 2,043,749 |
| 2025-06-03 | 318.50 | 322.50 | 311.50 | 312.50 | 305.26 | 1,817,082 |
| 2025-06-02 | 330.00 | 331.50 | 315.50 | 316.50 | 309.17 | 1,978,065 |
| 2025-05-29 | 326.00 | 335.00 | 322.00 | 335.00 | 327.24 | 2,252,894 |
| 2025-05-28 | 334.50 | 336.00 | 320.00 | 322.00 | 314.54 | 1,753,018 |
| 2025-05-27 | 334.50 | 337.00 | 327.00 | 329.00 | 321.38 | 974,544 |
| 2025-05-26 | 336.00 | 340.50 | 330.00 | 330.00 | 322.36 | 1,485,133 |
| 2025-05-23 | 350.00 | 350.00 | 338.00 | 338.50 | 330.66 | 494,306 |
| 2025-05-22 | 352.00 | 352.00 | 342.50 | 346.00 | 337.99 | 929,248 |
| 2025-05-21 | 354.50 | 354.50 | 349.00 | 353.00 | 344.82 | 772,471 |
| 2025-05-20 | 360.00 | 360.00 | 351.00 | 352.00 | 343.85 | 1,266,551 |
| 2025-05-19 | 370.00 | 371.00 | 352.00 | 352.00 | 343.85 | 2,592,357 |
| 2025-05-16 | 363.00 | 378.00 | 360.50 | 372.50 | 363.87 | 3,657,327 |
| 2025-05-15 | 362.50 | 367.50 | 354.00 | 357.50 | 349.22 | 1,824,230 |
| 2025-05-14 | 366.00 | 367.50 | 356.50 | 357.00 | 348.73 | 1,630,071 |
| 2025-05-13 | 370.50 | 381.00 | 357.00 | 360.50 | 352.15 | 3,171,676 |
| 2025-05-12 | 348.00 | 362.00 | 348.00 | 359.00 | 350.69 | 1,607,374 |
| 2025-05-09 | 350.00 | 355.00 | 337.50 | 351.50 | 343.36 | 2,953,907 |
| 2025-05-08 | 349.00 | 359.00 | 339.00 | 346.00 | 337.99 | 3,913,350 |
| 2025-05-07 | 374.00 | 375.00 | 360.50 | 361.00 | 352.64 | 1,255,174 |
| 2025-05-06 | 366.00 | 374.50 | 364.00 | 370.00 | 361.43 | 1,717,226 |
| 2025-05-05 | 382.50 | 385.00 | 362.50 | 368.00 | 359.48 | 2,114,872 |
| 2025-05-02 | 380.50 | 388.00 | 378.00 | 379.00 | 370.22 | 1,986,296 |
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.