Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 423.00 | 454.00 | 423.00 | 435.00 | 424.93 | 5,692,140 |
| 2025-01-22 | 420.00 | 455.50 | 417.00 | 453.00 | 442.51 | 9,608,000 |
| 2025-01-21 | 403.00 | 418.00 | 400.00 | 414.50 | 404.90 | 4,018,000 |
| 2025-01-20 | 396.50 | 405.00 | 388.50 | 402.00 | 392.69 | 3,454,000 |
| 2025-01-17 | 408.50 | 409.50 | 396.00 | 400.00 | 390.74 | 2,421,000 |
| 2025-01-16 | 396.00 | 416.00 | 394.00 | 408.50 | 399.04 | 5,763,000 |
| 2025-01-15 | 389.00 | 399.00 | 387.00 | 389.50 | 380.48 | 2,687,000 |
| 2025-01-14 | 377.00 | 395.00 | 376.50 | 394.00 | 384.87 | 4,064,000 |
| 2025-01-13 | 372.50 | 387.50 | 357.00 | 379.50 | 370.71 | 5,184,000 |
| 2025-01-10 | 375.00 | 391.50 | 373.00 | 373.00 | 364.36 | 3,675,000 |
| 2025-01-09 | 411.00 | 419.00 | 377.00 | 378.50 | 369.73 | 9,842,000 |
| 2025-01-08 | 399.00 | 409.00 | 387.00 | 408.50 | 399.04 | 9,829,000 |
| 2025-01-07 | 360.00 | 394.50 | 355.00 | 394.50 | 385.36 | 8,110,000 |
| 2025-01-06 | 360.00 | 368.00 | 347.00 | 359.00 | 350.69 | 6,464,000 |
| 2025-01-03 | 328.00 | 355.50 | 326.50 | 355.50 | 347.27 | 6,603,000 |
| 2025-01-02 | 331.00 | 331.00 | 320.00 | 323.50 | 316.01 | 1,053,000 |
| 2024-12-31 | 324.00 | 328.00 | 323.00 | 328.00 | 320.40 | 722,000 |
| 2024-12-30 | 328.00 | 331.50 | 322.00 | 324.00 | 316.50 | 839,000 |
| 2024-12-27 | 326.00 | 329.00 | 321.50 | 325.50 | 317.96 | 813,000 |
| 2024-12-26 | 332.00 | 333.00 | 325.00 | 326.00 | 318.45 | 1,133,000 |
| 2024-12-25 | 323.00 | 332.00 | 319.50 | 330.00 | 322.36 | 1,679,000 |
| 2024-12-24 | 322.00 | 326.00 | 317.00 | 319.00 | 311.61 | 1,437,000 |
| 2024-12-23 | 321.00 | 321.00 | 311.00 | 315.50 | 308.19 | 1,127,000 |
| 2024-12-20 | 321.50 | 330.00 | 314.50 | 316.00 | 308.68 | 1,143,000 |
| 2024-12-19 | 315.00 | 327.00 | 314.00 | 322.00 | 314.54 | 1,050,000 |
| 2024-12-18 | 315.50 | 324.50 | 313.50 | 321.00 | 313.57 | 1,351,000 |
| 2024-12-17 | 326.50 | 327.50 | 312.00 | 314.00 | 306.73 | 2,308,000 |
| 2024-12-16 | 341.00 | 342.00 | 321.00 | 322.00 | 314.54 | 2,796,000 |
| 2024-12-13 | 354.50 | 354.50 | 335.50 | 336.50 | 328.71 | 3,051,000 |
| 2024-12-12 | 350.00 | 362.50 | 340.00 | 351.50 | 343.36 | 9,744,000 |
| 2024-12-11 | 322.00 | 347.50 | 315.50 | 345.00 | 337.01 | 6,575,000 |
| 2024-12-10 | 317.00 | 320.50 | 312.50 | 316.00 | 308.68 | 1,013,000 |
| 2024-12-09 | 305.00 | 317.00 | 303.50 | 314.00 | 306.73 | 846,000 |
| 2024-12-06 | 316.00 | 316.50 | 306.50 | 306.50 | 299.40 | 661,000 |
| 2024-12-05 | 318.00 | 322.00 | 310.00 | 315.50 | 308.19 | 1,500,000 |
| 2024-12-04 | 306.50 | 316.50 | 306.50 | 314.50 | 307.22 | 979,000 |
| 2024-12-03 | 309.00 | 312.00 | 304.00 | 306.50 | 299.40 | 411,000 |
| 2024-12-02 | 303.50 | 310.00 | 303.50 | 305.50 | 298.42 | 533,000 |
| 2024-11-29 | 300.00 | 304.00 | 300.00 | 301.00 | 294.03 | 138,000 |
| 2024-11-28 | 304.50 | 306.00 | 298.00 | 300.00 | 293.05 | 382,000 |
| 2024-11-27 | 306.00 | 306.50 | 301.50 | 304.50 | 297.45 | 368,000 |
| 2024-11-26 | 305.50 | 305.50 | 301.00 | 302.50 | 295.49 | 451,000 |
| 2024-11-25 | 304.00 | 313.00 | 304.00 | 307.50 | 300.38 | 717,000 |
| 2024-11-22 | 303.00 | 308.00 | 300.50 | 300.50 | 293.54 | 566,000 |
| 2024-11-21 | 296.00 | 300.00 | 292.00 | 300.00 | 293.05 | 398,000 |
| 2024-11-20 | 300.50 | 300.50 | 292.50 | 293.00 | 286.21 | 516,743 |
| 2024-11-19 | 283.00 | 299.00 | 280.50 | 299.00 | 292.08 | 1,108,000 |
| 2024-11-18 | 295.00 | 295.00 | 275.50 | 278.50 | 272.05 | 1,683,000 |
| 2024-11-15 | 303.00 | 303.00 | 293.00 | 293.50 | 286.70 | 689,000 |
| 2024-11-14 | 298.50 | 312.00 | 296.50 | 302.00 | 295.01 | 1,061,000 |
| 2024-11-13 | 293.50 | 298.00 | 293.00 | 298.00 | 291.10 | 462,000 |
| 2024-11-12 | 300.00 | 302.50 | 295.00 | 295.50 | 288.66 | 612,000 |
| 2024-11-11 | 309.50 | 309.50 | 290.00 | 303.50 | 296.47 | 1,959,000 |
| 2024-11-08 | 315.00 | 317.50 | 310.00 | 310.00 | 302.82 | 600,000 |
| 2024-11-07 | 314.50 | 322.00 | 312.00 | 312.00 | 304.77 | 1,580,000 |
| 2024-11-06 | 306.00 | 311.50 | 303.50 | 310.50 | 303.31 | 715,000 |
| 2024-11-05 | 302.00 | 310.00 | 302.00 | 306.00 | 298.91 | 443,000 |
| 2024-11-04 | 307.50 | 308.00 | 303.00 | 303.00 | 295.98 | 389,000 |
| 2024-11-01 | 301.50 | 308.00 | 301.50 | 307.00 | 299.89 | 395,000 |
| 2024-10-30 | 304.50 | 309.50 | 301.00 | 306.50 | 299.40 | 641,000 |
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.