UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	59.900	60.100	58.600	59.000	54.276	410,182
2023-02-14	60.100	60.500	59.600	59.900	55.104	312,845
2023-02-13	61.500	61.500	58.200	59.600	54.828	796,246
2023-02-10	63.500	63.500	62.000	62.000	57.036	710,121
2023-02-09	63.500	64.100	62.100	63.100	58.048	2,568,855
2023-02-08	62.200	67.500	62.200	67.500	62.095	3,887,592
2023-02-07	60.500	62.000	60.500	61.900	56.944	794,860
2023-02-06	60.400	61.800	60.000	60.500	55.656	369,693
2023-02-03	62.000	62.000	60.500	60.500	55.656	302,660
2023-02-02	62.800	62.800	61.400	62.000	57.036	292,194
2023-02-01	62.000	63.000	61.300	62.200	57.220	541,340
2023-01-31	60.200	61.800	60.200	61.800	56.852	397,726
2023-01-30	59.600	61.000	59.300	60.400	55.564	371,032
2023-01-17	59.500	59.500	58.800	59.100	54.368	138,011
2023-01-16	58.500	59.000	57.900	59.000	54.276	171,166
2023-01-13	59.700	60.500	58.600	58.700	54.000	253,744
2023-01-12	60.300	60.600	58.900	59.600	54.828	322,490
2023-01-11	62.000	62.000	60.300	60.300	55.472	359,242
2023-01-10	61.600	62.800	61.600	62.100	57.128	319,236
2023-01-09	63.000	63.000	61.600	61.700	56.760	515,134
2023-01-06	60.700	62.900	60.500	62.400	57.404	677,192
2023-01-05	60.000	61.300	59.900	60.900	56.024	346,106
2023-01-04	59.100	61.800	59.000	60.200	55.380	569,996
2023-01-03	59.000	59.600	57.600	59.600	54.828	262,021
2022-12-30	60.300	61.000	59.000	59.000	54.276	280,020
2022-12-29	59.200	60.000	58.300	59.800	55.012	267,134
2022-12-28	61.400	61.400	59.700	59.700	54.920	462,497
2022-12-27	61.400	61.500	60.600	61.400	56.484	204,011
2022-12-26	62.300	62.300	60.900	61.000	56.116	257,173
2022-12-23	61.600	62.500	61.000	62.100	57.128	369,723
2022-12-22	62.500	63.800	62.000	62.500	57.496	394,917
2022-12-21	63.200	64.300	62.400	62.400	57.404	371,323
2022-12-20	65.300	66.400	62.500	63.000	57.956	984,470
2022-12-19	65.900	67.400	65.100	65.800	60.531	427,302
2022-12-16	65.600	67.500	65.200	66.300	60.991	511,955
2022-12-15	67.300	68.600	66.700	67.200	61.819	491,794
2022-12-14	67.800	68.000	66.200	67.300	61.911	748,520
2022-12-13	67.300	68.100	66.800	66.900	61.543	733,284
2022-12-12	64.400	67.700	63.900	66.500	61.175	1,173,811
2022-12-09	66.700	67.300	64.800	64.800	59.611	858,559
2022-12-08	66.100	68.000	66.100	66.700	61.359	598,034
2022-12-07	70.700	70.900	66.000	66.500	61.175	2,293,222
2022-12-06	68.600	73.800	68.200	70.900	65.223	5,155,982
2022-12-05	70.300	71.800	68.100	68.100	62.647	1,323,741
2022-12-02	67.000	70.500	67.000	69.200	63.659	1,694,382
2022-12-01	69.000	69.300	66.600	67.000	61.635	1,410,553
2022-11-30	69.100	70.100	67.800	68.000	62.555	763,965
2022-11-29	69.600	71.000	68.800	69.000	63.475	756,276
2022-11-28	67.700	70.800	66.800	70.300	64.671	1,261,278
2022-11-25	67.000	68.900	66.600	68.000	62.555	1,419,099
2022-11-24	66.000	68.900	64.300	67.800	62.371	3,885,112
2022-11-23	62.900	63.900	62.000	63.500	58.416	880,869
2022-11-22	63.000	63.000	61.900	62.700	57.680	417,278
2022-11-21	62.200	63.200	62.200	62.600	57.588	490,299
2022-11-18	62.200	63.500	61.600	61.900	56.944	681,180
2022-11-17	60.200	62.400	60.200	62.400	57.404	835,093
2022-11-16	61.200	61.800	59.800	60.200	55.380	436,551
2022-11-15	59.600	61.900	59.600	61.200	56.300	905,551
2022-11-14	60.000	60.600	58.800	59.500	54.736	789,076
2022-11-11	64.000	64.200	59.100	59.400	54.644	1,295,135

← NewerPage 16 of 21 · 1,226 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.