Universal Microwave Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 304.00 | 308.00 | 301.00 | 302.50 | 295.49 | 648,000 |
| 2024-10-28 | 311.50 | 311.50 | 301.50 | 304.00 | 296.96 | 896,000 |
| 2024-10-25 | 308.00 | 311.50 | 305.00 | 307.50 | 300.38 | 895,000 |
| 2024-10-24 | 316.50 | 318.00 | 302.00 | 303.50 | 296.47 | 2,114,000 |
| 2024-10-23 | 310.50 | 320.00 | 310.00 | 319.00 | 311.61 | 2,634,000 |
| 2024-10-22 | 309.50 | 313.50 | 305.00 | 306.00 | 298.91 | 801,000 |
| 2024-10-21 | 309.00 | 312.50 | 304.50 | 309.00 | 301.84 | 972,000 |
| 2024-10-18 | 313.50 | 314.00 | 301.00 | 306.50 | 299.40 | 2,183,000 |
| 2024-10-17 | 320.00 | 324.00 | 308.00 | 313.50 | 306.24 | 1,585,000 |
| 2024-10-16 | 320.50 | 327.50 | 318.00 | 319.50 | 312.10 | 1,837,000 |
| 2024-10-15 | 310.00 | 327.00 | 310.00 | 319.00 | 311.61 | 3,057,000 |
| 2024-10-14 | 314.50 | 321.00 | 304.50 | 306.00 | 298.91 | 2,091,000 |
| 2024-10-11 | 316.50 | 319.00 | 301.00 | 306.50 | 299.40 | 2,354,000 |
| 2024-10-09 | 326.50 | 329.50 | 315.00 | 316.00 | 308.68 | 1,550,000 |
| 2024-10-08 | 321.00 | 331.50 | 321.00 | 322.50 | 315.03 | 918,000 |
| 2024-10-07 | 325.00 | 331.50 | 321.00 | 321.00 | 313.57 | 1,072,000 |
| 2024-10-04 | 326.50 | 326.50 | 317.50 | 320.00 | 312.59 | 998,000 |
| 2024-10-01 | 329.00 | 330.50 | 323.00 | 323.00 | 315.52 | 597,000 |
| 2024-09-30 | 330.50 | 330.50 | 320.00 | 324.50 | 316.98 | 1,023,000 |
| 2024-09-27 | 343.00 | 344.50 | 329.50 | 330.50 | 322.85 | 1,073,000 |
| 2024-09-26 | 347.50 | 349.50 | 339.00 | 341.00 | 333.10 | 719,000 |
| 2024-09-25 | 353.00 | 356.00 | 340.00 | 344.50 | 336.52 | 1,980,000 |
| 2024-09-24 | 345.00 | 352.00 | 339.00 | 347.50 | 339.45 | 1,525,000 |
| 2024-09-23 | 354.00 | 360.50 | 346.50 | 347.00 | 338.96 | 2,013,000 |
| 2024-09-20 | 350.00 | 359.00 | 344.00 | 353.50 | 345.31 | 5,590,000 |
| 2024-09-19 | 319.50 | 341.50 | 317.00 | 337.50 | 329.68 | 2,668,000 |
| 2024-09-18 | 316.00 | 325.00 | 310.50 | 320.00 | 312.59 | 1,358,000 |
| 2024-09-16 | 322.00 | 326.00 | 316.00 | 316.00 | 308.68 | 959,000 |
| 2024-09-13 | 322.00 | 326.00 | 319.50 | 322.50 | 315.03 | 933,000 |
| 2024-09-12 | 329.50 | 336.50 | 318.50 | 319.50 | 312.10 | 1,710,000 |
| 2024-09-11 | 328.00 | 337.50 | 317.00 | 325.00 | 317.47 | 3,054,000 |
| 2024-09-10 | 326.50 | 330.50 | 318.50 | 319.50 | 312.10 | 1,403,000 |
| 2024-09-09 | 324.50 | 330.00 | 321.00 | 324.50 | 316.98 | 1,532,000 |
| 2024-09-06 | 337.50 | 340.00 | 331.50 | 333.50 | 325.78 | 1,272,000 |
| 2024-09-05 | 336.00 | 343.50 | 331.00 | 340.50 | 332.61 | 1,655,000 |
| 2024-09-04 | 330.00 | 346.00 | 327.00 | 330.00 | 322.36 | 2,333,000 |
| 2024-09-03 | 353.00 | 357.00 | 343.00 | 345.00 | 337.01 | 1,776,000 |
| 2024-09-02 | 348.00 | 362.50 | 346.50 | 353.50 | 345.31 | 2,759,000 |
| 2024-08-30 | 355.50 | 355.50 | 344.00 | 349.00 | 340.92 | 3,125,000 |
| 2024-08-29 | 337.50 | 364.50 | 334.50 | 352.00 | 343.85 | 6,488,000 |
| 2024-08-28 | 340.00 | 342.00 | 331.50 | 336.00 | 328.22 | 2,530,000 |
| 2024-08-27 | 327.00 | 339.50 | 324.00 | 338.00 | 330.17 | 1,736,000 |
| 2024-08-26 | 332.00 | 334.00 | 322.00 | 325.00 | 317.47 | 986,000 |
| 2024-08-23 | 320.00 | 332.00 | 315.00 | 330.50 | 322.85 | 1,469,000 |
| 2024-08-22 | 334.50 | 335.00 | 317.00 | 319.00 | 311.61 | 2,383,000 |
| 2024-08-21 | 338.00 | 344.50 | 329.00 | 332.00 | 324.31 | 2,288,000 |
| 2024-08-20 | 342.00 | 344.50 | 333.00 | 339.00 | 331.15 | 3,002,000 |
| 2024-08-19 | 317.00 | 341.50 | 317.00 | 341.50 | 333.59 | 5,857,000 |
| 2024-08-16 | 319.00 | 324.50 | 313.50 | 314.50 | 307.22 | 2,060,000 |
| 2024-08-15 | 309.50 | 318.00 | 306.50 | 315.50 | 308.19 | 1,788,000 |
| 2024-08-14 | 316.50 | 318.50 | 309.00 | 309.50 | 302.33 | 1,455,000 |
| 2024-08-13 | 314.50 | 318.00 | 308.00 | 313.00 | 305.75 | 1,591,000 |
| 2024-08-12 | 306.00 | 313.00 | 300.00 | 309.50 | 302.33 | 1,434,000 |
| 2024-08-09 | 310.00 | 313.00 | 299.00 | 300.00 | 293.05 | 2,087,000 |
| 2024-08-08 | 285.00 | 307.00 | 282.00 | 302.00 | 295.01 | 2,343,000 |
| 2024-08-07 | 276.50 | 290.00 | 263.50 | 288.00 | 281.33 | 1,646,000 |
| 2024-08-06 | 269.00 | 276.50 | 243.00 | 264.00 | 257.89 | 3,426,000 |
| 2024-08-05 | 288.00 | 290.00 | 269.50 | 269.50 | 263.26 | 2,054,000 |
| 2024-08-02 | 301.00 | 317.00 | 298.50 | 299.00 | 292.08 | 3,066,000 |
| 2024-08-01 | 329.50 | 329.50 | 306.50 | 307.50 | 300.38 | 4,362,000 |
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.