UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	55.100	55.400	53.900	54.300	54.300	1,087,000
2023-08-10	58.000	58.000	55.700	56.000	56.000	1,181,000
2023-08-09	58.800	60.200	58.300	58.400	58.400	1,984,000
2023-08-08	59.500	61.000	58.500	59.500	59.500	6,016,000
2023-08-07	56.900	58.600	55.600	57.200	57.200	1,847,000
2023-08-04	56.800	59.200	55.700	58.300	58.300	4,024,000
2023-08-03	56.800	56.800	56.800	56.800	56.800	0
2023-08-02	56.100	58.000	55.000	56.800	56.800	2,091,000
2023-08-01	57.100	59.000	54.800	55.800	55.800	3,550,000
2023-07-31	53.000	56.000	52.300	55.300	55.300	2,318,000
2023-07-28	51.000	52.700	51.000	52.600	52.600	388,000
2023-07-27	52.100	52.100	51.000	51.000	51.000	143,000
2023-07-26	51.400	52.300	51.100	51.100	51.100	367,000
2023-07-25	50.500	51.300	50.400	51.000	51.000	123,000
2023-07-24	50.600	51.100	50.200	50.300	50.300	153,000
2023-07-21	50.600	51.400	50.500	50.600	50.600	148,000
2023-07-20	50.800	51.400	50.800	50.800	50.800	132,000
2023-07-19	51.800	52.500	50.600	50.800	50.800	310,000
2023-07-18	51.000	52.600	50.400	51.500	51.500	351,000
2023-07-17	51.800	51.800	50.100	51.000	51.000	256,000
2023-07-14	51.500	52.500	51.500	51.800	51.800	276,000
2023-07-13	53.500	54.000	51.500	51.500	51.500	582,000
2023-07-12	53.300	54.100	52.900	53.300	53.300	943,000
2023-07-11	54.700	54.700	52.400	52.400	52.400	788,000
2023-07-10	51.800	54.500	51.200	53.300	53.300	935,000
2023-07-07	51.500	51.600	50.000	50.600	50.600	252,000
2023-07-06	51.100	52.200	51.100	51.200	51.200	208,000
2023-07-05	52.200	52.200	51.200	51.400	51.400	311,000
2023-07-04	52.600	53.500	52.200	52.300	52.300	231,000
2023-07-03	54.100	54.100	52.400	52.400	52.400	295,000
2023-06-30	54.400	54.400	52.600	53.100	53.100	615,000
2023-06-29	52.000	53.000	51.100	52.100	52.100	483,000
2023-06-28	56.600	56.700	56.000	56.200	51.700	980,000
2023-06-27	54.400	56.400	54.200	55.600	51.148	444,000
2023-06-26	54.000	54.700	54.000	54.400	50.044	92,000
2023-06-21	54.200	54.300	53.900	54.000	49.676	163,394
2023-06-20	54.700	54.700	54.000	54.200	49.860	109,518
2023-06-19	55.400	55.400	54.500	54.600	50.228	141,567
2023-06-16	54.900	54.900	54.500	54.600	50.228	187,581
2023-06-15	55.300	55.600	54.700	54.900	50.504	174,916
2023-06-14	54.800	57.400	54.800	55.300	50.872	409,183
2023-06-13	54.200	54.800	54.000	54.700	50.320	245,245
2023-06-12	54.700	54.700	53.700	54.200	49.860	281,855
2023-06-09	55.400	56.200	55.200	55.400	50.964	156,191
2023-06-08	56.200	56.200	55.300	55.300	50.872	187,712
2023-06-07	55.200	56.100	55.200	55.800	51.332	218,527
2023-06-06	56.200	56.400	55.100	55.100	50.688	162,895
2023-06-05	54.200	56.200	54.200	55.900	51.424	343,285
2023-06-02	54.300	54.700	54.100	54.100	49.768	150,403
2023-06-01	53.500	54.300	53.500	54.200	49.860	117,083
2023-05-31	54.400	54.500	53.400	53.500	49.216	168,961
2023-05-30	54.000	54.000	53.700	54.000	49.676	128,680
2023-05-29	54.400	54.800	53.800	53.900	49.584	182,434
2023-05-26	55.900	55.900	54.000	54.200	49.860	196,704
2023-05-25	55.500	55.600	55.000	55.400	50.964	82,667
2023-05-24	55.400	56.000	55.400	55.700	51.240	73,736
2023-05-23	55.700	55.900	55.200	55.500	51.056	103,521
2023-05-22	54.900	55.900	54.900	55.600	51.148	129,965
2023-05-19	54.300	54.800	54.300	54.600	50.228	81,457
2023-05-18	54.000	54.700	54.000	54.400	50.044	72,743

← NewerPage 14 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.