UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	89.200	89.200	83.200	83.200	83.200	4,178,000
2024-08-02	93.000	97.900	92.000	92.400	92.400	9,398,000
2024-08-01	96.400	101.50	95.600	96.800	96.800	22,540,000
2024-07-31	92.000	97.200	90.500	93.100	93.100	16,154,000
2024-07-30	89.200	93.900	86.300	93.100	93.100	16,025,000
2024-07-29	87.900	92.800	87.000	89.200	89.200	15,631,000
2024-07-26	85.000	93.900	84.400	86.500	86.500	15,706,000
2024-07-25	88.700	88.700	88.700	88.700	88.700	0
2024-07-24	88.700	88.700	88.700	88.700	88.700	0
2024-07-23	102.50	104.50	88.600	88.700	88.700	31,967,000
2024-07-22	91.200	98.400	87.100	98.400	98.400	20,129,000
2024-07-19	86.100	93.900	86.100	89.500	89.500	13,065,000
2024-07-18	86.700	89.500	85.400	85.900	85.900	4,608,000
2024-07-17	82.400	89.800	82.400	88.200	88.200	6,618,000
2024-07-16	82.100	84.400	81.700	81.900	81.900	1,959,000
2024-07-15	85.100	85.300	82.000	82.000	82.000	2,892,000
2024-07-12	86.000	87.500	84.600	84.700	84.700	2,653,000
2024-07-11	90.500	91.700	85.600	87.000	87.000	4,762,000
2024-07-10	87.000	93.000	85.000	89.200	89.200	7,550,000
2024-07-09	89.500	91.500	83.800	88.800	88.800	6,589,000
2024-07-08	93.000	97.400	87.100	88.800	88.800	11,766,000
2024-07-05	94.000	98.000	90.100	93.200	93.200	26,349,000
2024-07-04	82.400	89.600	81.500	89.600	89.600	12,453,000
2024-07-03	84.700	85.300	81.400	81.500	81.500	3,885,000
2024-07-02	84.100	84.500	80.400	83.300	83.300	6,269,000
2024-07-01	79.700	85.000	78.300	83.800	83.800	13,033,000
2024-06-28	75.400	79.400	75.200	77.700	77.700	5,072,000
2024-06-27	78.500	79.900	74.200	74.600	74.600	6,862,000
2024-06-26	82.000	86.400	78.200	79.800	77.780	16,846,000
2024-06-25	86.000	90.100	78.300	78.600	76.610	17,940,000
2024-06-24	85.000	86.400	82.000	84.600	82.459	17,478,000
2024-06-21	74.100	78.600	72.500	78.600	76.610	8,886,000
2024-06-20	66.500	71.500	66.500	71.500	71.500	8,036,000
2024-06-19	64.200	66.000	63.300	65.000	65.000	3,950,000
2024-06-18	66.500	66.500	62.700	64.000	64.000	4,378,000
2024-06-17	61.400	65.700	61.400	65.700	65.700	4,161,000
2024-06-14	62.700	62.700	60.800	60.800	60.800	1,587,000
2024-06-13	61.600	63.200	60.800	62.400	62.400	2,223,000
2024-06-12	60.300	61.600	59.800	61.400	61.400	1,038,000
2024-06-11	63.000	63.000	58.800	59.600	59.600	1,505,000
2024-06-07	61.500	63.200	60.300	61.900	61.900	3,741,000
2024-06-06	60.500	61.300	57.500	57.500	57.500	974,000
2024-06-05	61.400	62.200	59.000	59.700	59.700	1,167,000
2024-06-04	59.200	64.100	59.200	61.100	61.100	3,393,000
2024-06-03	61.200	61.200	59.000	59.700	59.700	1,170,000
2024-05-31	61.500	62.500	60.100	60.200	60.200	1,743,000
2024-05-30	62.800	66.100	60.800	60.800	60.800	6,496,000
2024-05-29	58.400	63.600	57.300	63.500	63.500	6,210,000
2024-05-28	59.300	60.400	57.600	57.900	57.900	1,587,000
2024-05-27	58.700	62.000	58.200	59.400	59.400	3,436,000
2024-05-24	55.300	57.700	55.200	57.100	57.100	899,000
2024-05-23	57.400	58.300	55.100	56.400	56.400	1,677,000
2024-05-22	55.000	59.200	55.000	56.800	56.800	3,058,000
2024-05-21	51.600	54.200	51.400	53.900	53.900	500,000
2024-05-20	51.000	52.300	50.900	51.400	51.400	173,000
2024-05-17	50.800	51.400	50.700	50.900	50.900	45,000
2024-05-16	51.000	51.200	50.700	50.700	50.700	88,000
2024-05-15	51.500	51.500	50.100	50.600	50.600	297,000
2024-05-14	51.300	52.400	51.200	52.000	52.000	115,000
2024-05-13	50.700	51.400	50.300	51.100	51.100	74,000

← NewerPage 10 of 21 · 1,222 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.