UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	53.600	54.100	53.600	53.800	49.492	73,031
2023-05-16	53.900	53.900	53.300	53.600	49.308	103,601
2023-05-15	52.500	53.400	52.500	53.300	49.032	119,995
2023-05-12	54.000	54.000	51.300	53.600	49.308	686,205
2023-05-11	57.000	57.000	55.500	55.600	51.148	274,407
2023-05-10	56.000	57.300	56.000	57.000	52.436	151,669
2023-05-09	56.900	56.900	56.000	56.000	51.516	179,221
2023-05-08	56.400	57.300	56.400	57.000	52.436	165,545
2023-05-05	55.600	56.200	55.500	56.200	51.700	149,376
2023-05-04	56.200	56.300	55.700	56.000	51.516	142,777
2023-05-03	56.400	56.500	56.000	56.200	51.700	77,810
2023-05-02	56.200	56.800	55.700	56.800	52.252	134,240
2023-04-28	56.300	56.300	55.500	56.000	51.516	96,726
2023-04-27	55.500	55.900	55.000	55.700	51.240	82,154
2023-04-26	55.800	55.800	54.000	55.500	51.056	421,207
2023-04-25	56.500	56.500	55.000	55.500	51.056	469,106
2023-04-24	56.000	56.500	55.500	56.500	51.976	287,515
2023-04-21	57.200	57.500	55.900	56.300	51.792	589,815
2023-04-20	60.300	60.300	57.100	57.300	52.712	1,418,485
2023-04-19	60.300	60.900	60.000	60.200	55.380	389,529
2023-04-18	60.900	61.000	60.200	60.300	55.472	346,082
2023-04-17	60.400	60.900	60.300	60.500	55.656	286,688
2023-04-14	60.600	60.600	60.000	60.300	55.472	262,276
2023-04-13	60.800	61.000	60.100	60.400	55.564	255,958
2023-04-12	60.800	60.900	60.400	60.400	55.564	389,180
2023-04-11	60.400	60.900	60.000	60.400	55.564	547,667
2023-04-10	59.300	60.600	59.300	60.300	55.472	458,722
2023-04-07	59.600	60.100	59.500	59.700	54.920	179,740
2023-04-06	59.600	60.500	59.000	59.500	54.736	387,434
2023-03-31	60.400	60.500	59.700	60.000	55.196	258,907
2023-03-30	59.800	60.200	59.000	60.000	55.196	267,114
2023-03-29	59.800	60.100	59.000	59.300	54.552	241,404
2023-03-28	61.000	61.000	59.600	59.600	54.828	328,041
2023-03-27	61.000	62.300	60.800	60.800	55.932	1,005,361
2023-03-24	60.500	60.600	60.100	60.300	55.472	342,755
2023-03-23	59.900	60.500	59.900	60.100	55.288	415,727
2023-03-22	59.900	60.400	59.600	59.900	55.104	437,368
2023-03-21	60.000	60.400	59.500	59.800	55.012	352,512
2023-03-20	59.200	60.400	58.800	59.400	54.644	479,364
2023-03-17	57.600	58.800	57.600	58.600	53.908	278,739
2023-03-16	58.000	58.900	57.000	57.100	52.528	227,300
2023-03-15	59.000	59.200	58.000	58.200	53.540	467,607
2023-03-14	56.500	57.900	55.600	57.000	52.436	331,179
2023-03-13	57.800	57.800	55.600	56.600	52.068	699,963
2023-03-10	60.000	60.000	57.600	58.200	53.540	836,749
2023-03-09	61.000	61.200	60.100	60.100	55.288	581,938
2023-03-08	60.700	61.200	60.300	61.000	56.116	341,489
2023-03-07	60.000	61.500	60.000	60.800	55.932	475,087
2023-03-06	59.100	60.400	59.100	59.900	55.104	492,682
2023-03-03	58.900	59.500	58.300	59.000	54.276	380,230
2023-03-02	59.400	59.900	58.700	58.800	54.092	597,558
2023-03-01	59.100	59.500	58.600	59.200	54.460	281,282
2023-02-24	60.000	60.000	58.800	59.100	54.368	412,471
2023-02-23	61.100	61.100	59.800	60.000	55.196	297,387
2023-02-22	59.900	60.600	59.200	60.600	55.748	297,602
2023-02-21	61.200	61.200	60.000	60.200	55.380	361,648
2023-02-20	61.300	61.900	60.500	61.200	56.300	224,493
2023-02-17	60.100	61.300	60.100	61.300	56.392	224,774
2023-02-16	59.600	60.700	59.600	60.600	55.748	308,457
2023-02-15	59.900	60.100	58.600	59.000	54.276	410,182

← NewerPage 15 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.