UVAT Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	112.00	121.50	111.00	121.50	121.50	3,974,365
2026-10-15	117.50	121.50	110.50	110.50	110.50	3,443,212
2026-10-14	120.00	125.50	114.50	121.00	121.00	6,629,591
2026-10-13	118.00	122.00	113.00	115.00	115.00	7,336,345
2026-10-12	112.50	112.50	111.00	112.50	112.50	1,552,402
2026-10-08	102.00	103.00	100.50	102.50	102.50	385,712
2026-10-07	103.50	104.50	102.00	103.50	103.50	586,096
2026-10-06	110.00	110.50	103.50	103.50	103.50	682,330
2026-10-05	111.00	111.50	106.00	108.00	108.00	1,094,228
2026-10-02	108.00	110.00	107.50	108.50	108.50	735,172
2026-10-01	112.00	112.00	107.50	109.00	109.00	1,239,710
2026-09-30	112.00	116.00	108.00	110.50	110.50	4,831,798
2026-09-29	102.50	111.50	100.50	111.00	111.00	3,247,875
2026-09-24	98.700	102.50	98.700	102.00	102.00	1,004,236
2026-09-23	102.50	105.50	99.000	99.700	99.700	1,044,086
2026-09-22	101.50	104.00	99.500	101.50	101.50	1,202,090
2026-09-21	98.000	103.00	96.200	100.50	100.50	1,694,198
2026-09-18	95.300	97.600	94.000	96.800	96.800	1,134,110
2026-09-17	90.800	99.500	90.800	94.600	94.600	2,096,340
2026-09-16	88.000	93.400	88.000	90.800	90.800	1,702,188
2026-09-15	85.800	90.000	85.800	88.000	88.000	1,117,198
2026-09-14	82.500	83.600	81.700	81.900	81.900	134,000
2026-09-11	83.800	84.500	83.000	83.200	83.200	178,004
2026-09-10	87.300	87.900	85.400	86.200	86.200	195,006
2026-09-09	86.400	87.000	85.400	86.400	86.400	151,079
2026-09-08	88.000	89.800	85.400	85.500	85.500	299,093
2026-09-07	88.800	88.900	86.000	86.800	86.800	217,078
2026-09-04	85.700	89.800	85.700	88.100	88.100	301,251
2026-09-03	89.000	93.000	85.200	85.500	85.500	865,200
2026-09-02	83.700	90.100	83.100	89.000	89.000	621,164
2026-09-01	81.000	84.000	81.000	83.200	83.200	381,040
2026-08-31	82.100	82.200	79.500	80.500	80.500	173,056
2026-08-28	82.000	82.300	80.000	82.300	82.300	197,154
2026-08-27	82.000	82.000	80.000	80.900	80.900	214,016
2026-08-26	77.700	80.200	77.500	79.500	79.500	194,002
2026-08-25	75.500	77.500	74.900	77.300	77.300	159,100
2026-08-24	77.100	79.400	76.700	76.700	76.700	149,000
2026-08-21	78.400	80.200	77.900	78.200	78.200	115,000
2026-08-20	79.100	79.600	77.800	78.300	78.300	118,001
2026-08-19	78.300	81.100	77.600	77.800	77.800	177,012
2026-08-18	83.700	83.700	78.000	80.000	80.000	205,024
2026-08-17	85.700	85.800	83.400	83.700	83.700	217,002
2026-08-14	82.000	87.300	82.000	85.700	85.700	635,027
2026-08-13	80.400	82.100	79.400	79.700	79.700	343,039
2026-08-12	77.600	81.900	77.600	80.400	80.400	374,100
2026-08-11	78.200	78.700	75.900	77.600	77.600	496,211
2026-08-10	79.900	81.000	78.100	80.500	80.500	299,786
2026-08-07	79.500	79.500	77.000	77.000	77.000	190,336
2026-08-06	80.200	80.200	76.100	78.600	78.600	153,050
2026-08-05	77.600	80.600	77.500	78.900	78.900	281,017
2026-08-04	75.100	75.900	73.100	75.500	75.500	251,297
2026-08-03	71.100	75.600	71.100	74.200	74.200	304,543
2026-07-31	70.900	71.600	69.500	71.000	71.000	380,242
2026-07-30	67.900	70.200	65.400	66.000	66.000	490,125
2026-07-29	75.200	76.500	67.200	69.000	69.000	738,153
2026-07-28	79.800	79.800	74.600	74.600	74.600	639,144
2026-07-27	79.800	80.800	78.800	80.800	80.800	234,001
2026-07-24	80.800	81.200	78.300	79.800	79.800	273,110
2026-07-23	82.300	82.500	79.700	81.200	81.200	305,000
2026-07-22	82.600	84.000	81.600	81.700	81.700	286,030

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.2000 TWD
2025-06-27	3.0000 TWD
2024-06-27	2.0200 TWD
2023-06-29	4.5000 TWD
2022-06-27	2.1000 TWD
2021-09-23	1.3000 TWD
2020-07-13	1.7448 TWD
2019-07-22	2.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.