UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	58.000	58.900	56.600	56.600	56.600	945,000
2024-01-31	57.800	59.100	57.100	58.300	58.300	1,310,000
2024-01-30	59.000	59.200	57.400	57.900	57.900	1,580,000
2024-01-29	55.900	58.300	55.900	58.200	58.200	1,629,000
2024-01-26	56.300	58.100	55.100	55.800	55.800	1,469,000
2024-01-25	56.300	58.200	55.500	56.900	56.900	3,647,000
2024-01-24	53.900	56.500	52.700	55.200	55.200	1,952,000
2024-01-23	52.500	55.000	52.500	52.900	52.900	578,000
2024-01-22	53.500	55.400	52.900	52.900	52.900	1,287,000
2024-01-19	50.100	54.700	50.100	54.000	54.000	4,844,000
2024-01-18	50.100	50.100	49.450	49.750	49.750	27,000
2024-01-17	49.450	49.750	49.350	49.600	49.600	55,000
2024-01-16	49.300	49.700	49.150	49.600	49.600	46,000
2024-01-15	50.000	50.000	49.350	49.350	49.350	36,000
2024-01-12	49.400	49.700	49.150	49.300	49.300	84,000
2024-01-11	49.700	49.900	49.450	49.550	49.550	106,000
2024-01-10	50.100	50.200	49.800	49.950	49.950	37,000
2024-01-09	50.000	50.300	50.000	50.000	50.000	81,000
2024-01-08	50.600	50.700	50.100	50.200	50.200	96,000
2024-01-05	50.300	50.500	50.000	50.400	50.400	108,000
2024-01-04	51.000	51.200	50.500	50.600	50.600	91,000
2024-01-03	51.000	51.300	51.000	51.000	51.000	50,000
2024-01-02	51.200	51.600	51.000	51.100	51.100	41,000
2023-12-29	51.500	51.500	51.100	51.300	51.300	47,000
2023-12-28	51.500	51.900	51.400	51.400	51.400	65,000
2023-12-27	51.900	52.200	51.500	51.500	51.500	53,000
2023-12-26	51.200	51.900	51.200	51.900	51.900	44,000
2023-12-25	51.700	51.800	51.400	51.500	51.500	38,000
2023-12-22	52.000	52.100	51.300	51.500	51.500	83,000
2023-12-21	52.300	52.500	51.900	51.900	51.900	38,000
2023-12-20	52.000	53.000	52.000	52.400	52.400	55,000
2023-12-19	52.800	52.900	51.900	52.000	52.000	104,000
2023-12-18	53.000	53.100	52.700	52.700	52.700	67,000
2023-12-15	53.600	53.600	52.900	52.900	52.900	113,000
2023-12-14	53.600	54.200	53.000	53.300	53.300	188,000
2023-12-13	53.500	53.600	52.900	53.300	53.300	141,000
2023-12-12	52.700	53.500	52.500	52.700	52.700	82,000
2023-12-11	53.000	53.500	52.600	52.600	52.600	104,000
2023-12-08	53.200	53.200	52.500	52.600	52.600	109,000
2023-12-07	52.800	54.100	52.700	52.900	52.900	188,000
2023-12-06	52.700	53.400	52.700	52.700	52.700	146,000
2023-12-05	53.100	53.400	52.500	52.700	52.700	101,000
2023-12-04	53.400	53.700	52.500	53.500	53.500	204,000
2023-12-01	52.800	55.000	52.800	53.000	53.000	525,000
2023-11-30	55.500	55.500	52.700	52.700	52.700	774,000
2023-11-29	52.300	54.200	52.300	53.400	53.400	586,000
2023-11-28	51.500	51.900	51.500	51.900	51.900	36,000
2023-11-27	52.200	52.200	51.500	51.700	51.700	125,000
2023-11-24	51.900	52.600	51.600	52.200	52.200	138,000
2023-11-23	53.000	53.000	51.600	51.800	51.800	167,000
2023-11-22	51.000	53.000	51.000	52.700	52.700	493,000
2023-11-21	50.300	51.300	50.300	50.800	50.800	194,000
2023-11-20	50.100	50.400	49.850	50.200	50.200	54,000
2023-11-17	50.000	50.600	50.000	50.400	50.400	60,000
2023-11-16	50.400	50.400	49.900	49.950	49.950	47,000
2023-11-15	49.900	51.000	49.900	50.400	50.400	115,000
2023-11-14	50.200	50.200	49.800	49.850	49.850	45,000
2023-11-13	49.800	50.300	49.350	50.200	50.200	92,000
2023-11-10	50.500	50.500	49.800	49.800	49.800	49,000
2023-11-09	50.200	50.500	50.100	50.300	50.300	67,000

← NewerPage 12 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.