UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	49.900	51.400	49.750	50.500	50.500	186,000
2023-11-07	50.600	50.600	49.700	49.800	49.800	83,000
2023-11-06	50.000	50.700	49.950	50.600	50.600	129,000
2023-11-03	50.400	50.400	49.850	49.950	49.950	35,000
2023-11-02	49.350	50.100	49.350	50.100	50.100	24,000
2023-11-01	49.350	49.750	49.000	49.100	49.100	80,000
2023-10-31	49.800	50.400	49.200	49.250	49.250	105,000
2023-10-30	49.900	50.300	49.800	49.800	49.800	52,000
2023-10-27	50.500	50.800	49.900	49.900	49.900	62,000
2023-10-26	51.000	51.000	49.950	50.500	50.500	115,000
2023-10-25	50.300	51.200	49.950	50.500	50.500	167,000
2023-10-24	49.900	50.400	49.400	49.800	49.800	85,000
2023-10-23	49.800	51.000	49.800	49.800	49.800	102,000
2023-10-20	49.800	50.600	49.400	50.200	50.200	80,000
2023-10-19	49.750	50.600	49.550	50.100	50.100	67,000
2023-10-18	50.200	50.400	49.800	49.800	49.800	184,000
2023-10-17	51.000	51.000	50.500	50.500	50.500	105,000
2023-10-16	51.600	51.600	50.500	51.000	51.000	116,000
2023-10-13	50.800	52.000	50.800	51.600	51.600	78,000
2023-10-12	50.900	52.000	50.800	51.700	51.700	112,000
2023-10-11	53.600	53.900	50.500	50.700	50.700	427,000
2023-10-06	54.600	54.600	53.000	54.000	54.000	261,000
2023-10-05	53.900	54.800	53.900	53.900	53.900	285,000
2023-10-04	54.400	54.400	53.300	53.800	53.800	521,000
2023-10-03	56.300	57.000	55.300	55.300	55.300	2,726,000
2023-10-02	51.900	55.400	51.100	55.000	55.000	1,129,000
2023-09-28	50.000	52.300	50.000	50.900	50.900	402,000
2023-09-27	49.500	50.400	49.450	50.000	50.000	101,000
2023-09-26	50.000	50.100	49.500	49.500	49.500	70,000
2023-09-25	50.100	50.500	50.000	50.000	50.000	82,000
2023-09-22	50.000	50.200	49.300	49.950	49.950	112,000
2023-09-21	50.800	50.800	50.000	50.300	50.300	171,000
2023-09-20	50.000	50.500	49.700	49.700	49.700	99,000
2023-09-19	50.500	50.500	49.850	49.900	49.900	109,000
2023-09-18	50.200	51.000	50.100	50.300	50.300	129,000
2023-09-15	51.800	51.900	50.200	50.300	50.300	171,000
2023-09-14	51.000	51.700	50.700	51.400	51.400	254,000
2023-09-13	48.700	50.600	48.700	50.600	50.600	197,000
2023-09-12	49.050	49.050	48.000	48.250	48.250	277,000
2023-09-11	51.000	51.000	49.100	49.100	49.100	578,000
2023-09-08	51.500	51.600	50.800	51.000	51.000	128,000
2023-09-07	51.500	52.500	51.500	51.500	51.500	178,000
2023-09-06	51.800	52.000	51.400	51.500	51.500	140,000
2023-09-05	51.400	52.100	51.400	51.600	51.600	173,000
2023-09-04	51.700	51.700	51.100	51.400	51.400	118,000
2023-09-01	52.300	52.400	51.800	51.800	51.800	167,000
2023-08-31	51.400	52.400	51.300	52.300	52.300	241,000
2023-08-30	50.600	51.600	50.500	51.400	51.400	193,000
2023-08-29	51.100	51.300	50.000	50.500	50.500	497,000
2023-08-28	51.900	51.900	51.000	51.000	51.000	141,000
2023-08-25	51.500	51.900	50.800	51.400	51.400	124,000
2023-08-24	51.600	52.900	51.200	51.600	51.600	344,000
2023-08-23	51.100	51.900	51.100	51.200	51.200	157,000
2023-08-22	52.300	52.400	51.100	51.100	51.100	299,000
2023-08-21	52.000	52.400	51.500	51.800	51.800	275,000
2023-08-18	53.800	53.900	52.100	52.300	52.300	243,000
2023-08-17	52.900	53.600	52.300	53.200	53.200	203,000
2023-08-16	52.800	53.300	51.700	53.100	53.100	414,000
2023-08-15	53.400	53.800	52.900	53.000	53.000	231,000
2023-08-14	54.500	54.900	52.400	52.600	52.600	484,000

← NewerPage 13 of 21 · 1,225 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.