Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 380.50 | 388.00 | 378.00 | 379.00 | 370.22 | 1,986,296 |
| 2025-04-30 | 391.00 | 393.00 | 373.50 | 377.50 | 368.76 | 2,619,028 |
| 2025-04-29 | 385.50 | 395.50 | 383.00 | 391.00 | 381.94 | 2,539,084 |
| 2025-04-28 | 391.00 | 393.00 | 380.50 | 385.00 | 376.08 | 1,722,378 |
| 2025-04-25 | 393.00 | 394.00 | 384.50 | 387.50 | 378.53 | 2,232,570 |
| 2025-04-24 | 382.00 | 388.50 | 375.00 | 384.00 | 375.11 | 2,574,155 |
| 2025-04-23 | 375.00 | 389.00 | 365.50 | 379.50 | 370.71 | 3,226,040 |
| 2025-04-22 | 370.00 | 381.00 | 355.00 | 355.00 | 346.78 | 2,986,485 |
| 2025-04-21 | 384.00 | 389.00 | 374.00 | 374.00 | 365.34 | 1,248,683 |
| 2025-04-18 | 388.50 | 392.50 | 380.00 | 384.00 | 375.11 | 1,839,165 |
| 2025-04-17 | 381.50 | 391.50 | 372.00 | 388.00 | 379.01 | 2,359,500 |
| 2025-04-16 | 397.50 | 399.50 | 382.00 | 382.00 | 373.15 | 2,058,472 |
| 2025-04-15 | 392.00 | 400.00 | 390.00 | 399.00 | 389.76 | 2,995,522 |
| 2025-04-14 | 371.00 | 393.00 | 370.50 | 383.00 | 374.13 | 4,118,735 |
| 2025-04-11 | 340.00 | 372.00 | 327.00 | 366.50 | 358.01 | 3,862,619 |
| 2025-04-10 | 346.50 | 346.50 | 346.50 | 346.50 | 338.48 | 764,081 |
| 2025-04-09 | 351.50 | 354.00 | 315.00 | 315.00 | 307.70 | 3,395,052 |
| 2025-04-08 | 338.50 | 369.50 | 338.00 | 349.50 | 341.41 | 5,442,005 |
| 2025-04-07 | 373.50 | 373.50 | 373.50 | 373.50 | 364.85 | 239,261 |
| 2025-04-02 | 403.00 | 415.00 | 398.00 | 415.00 | 405.39 | 2,615,323 |
| 2025-04-01 | 397.00 | 414.00 | 395.00 | 402.50 | 393.18 | 3,233,106 |
| 2025-03-31 | 419.00 | 429.00 | 387.50 | 388.00 | 379.01 | 4,897,590 |
| 2025-03-28 | 443.00 | 447.50 | 424.50 | 429.50 | 419.55 | 2,545,213 |
| 2025-03-27 | 439.00 | 449.50 | 434.50 | 445.00 | 434.69 | 1,947,276 |
| 2025-03-26 | 441.50 | 444.50 | 435.50 | 441.50 | 431.27 | 1,697,138 |
| 2025-03-25 | 450.00 | 458.00 | 434.00 | 442.00 | 431.76 | 4,532,224 |
| 2025-03-24 | 486.00 | 486.00 | 439.00 | 441.00 | 430.79 | 6,858,932 |
| 2025-03-21 | 473.00 | 497.00 | 472.50 | 487.50 | 476.21 | 10,815,079 |
| 2025-03-20 | 465.00 | 470.00 | 461.00 | 466.00 | 455.21 | 1,989,902 |
| 2025-03-19 | 465.00 | 468.00 | 452.00 | 457.50 | 446.90 | 2,081,310 |
| 2025-03-18 | 462.50 | 465.50 | 454.00 | 460.00 | 449.35 | 2,529,288 |
| 2025-03-17 | 451.00 | 474.50 | 449.50 | 462.50 | 451.79 | 4,310,725 |
| 2025-03-14 | 445.50 | 452.50 | 436.00 | 443.50 | 433.23 | 2,216,450 |
| 2025-03-13 | 449.50 | 452.00 | 441.00 | 442.00 | 431.76 | 1,645,360 |
| 2025-03-12 | 448.00 | 455.00 | 438.50 | 444.00 | 433.72 | 3,279,266 |
| 2025-03-11 | 412.00 | 452.50 | 412.00 | 450.00 | 439.58 | 5,848,253 |
| 2025-03-10 | 467.00 | 468.50 | 427.50 | 432.00 | 421.99 | 5,885,547 |
| 2025-03-07 | 450.00 | 473.00 | 448.00 | 469.50 | 458.63 | 6,406,931 |
| 2025-03-06 | 451.50 | 457.00 | 443.00 | 450.50 | 440.07 | 2,352,277 |
| 2025-03-05 | 446.00 | 453.50 | 441.00 | 451.50 | 441.04 | 1,813,403 |
| 2025-03-04 | 437.00 | 450.50 | 432.50 | 443.50 | 433.23 | 2,897,826 |
| 2025-03-03 | 433.50 | 445.00 | 425.00 | 443.50 | 433.23 | 2,815,262 |
| 2025-02-27 | 434.50 | 438.50 | 426.50 | 435.00 | 424.93 | 1,367,964 |
| 2025-02-26 | 432.50 | 444.00 | 432.00 | 433.00 | 422.97 | 2,423,456 |
| 2025-02-25 | 446.50 | 454.50 | 434.50 | 435.50 | 425.41 | 2,802,445 |
| 2025-02-24 | 450.00 | 462.50 | 443.00 | 450.50 | 440.07 | 4,311,694 |
| 2025-02-21 | 426.50 | 461.00 | 423.00 | 455.50 | 444.95 | 7,253,335 |
| 2025-02-20 | 435.00 | 438.50 | 418.00 | 421.50 | 411.74 | 3,849,716 |
| 2025-02-19 | 419.00 | 435.00 | 415.00 | 429.50 | 419.55 | 3,943,679 |
| 2025-02-18 | 418.50 | 427.50 | 412.00 | 417.50 | 407.83 | 5,445,532 |
| 2025-02-17 | 393.00 | 396.00 | 383.00 | 391.50 | 382.43 | 1,915,752 |
| 2025-02-14 | 412.00 | 414.50 | 389.50 | 392.00 | 382.92 | 3,291,640 |
| 2025-02-13 | 411.00 | 419.50 | 408.00 | 408.00 | 398.55 | 2,133,519 |
| 2025-02-12 | 409.50 | 414.00 | 403.50 | 409.00 | 399.53 | 1,738,045 |
| 2025-02-11 | 408.50 | 416.00 | 406.00 | 411.50 | 401.97 | 2,322,652 |
| 2025-02-10 | 396.00 | 415.50 | 396.00 | 403.50 | 394.15 | 3,698,562 |
| 2025-02-07 | 423.00 | 423.50 | 400.50 | 401.50 | 392.20 | 4,902,589 |
| 2025-02-06 | 435.50 | 447.00 | 422.50 | 423.00 | 413.20 | 3,240,729 |
| 2025-02-05 | 431.50 | 449.00 | 430.50 | 433.00 | 422.97 | 3,467,008 |
| 2025-02-04 | 441.00 | 447.50 | 410.00 | 431.50 | 421.51 | 5,948,452 |
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.