UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	59.400	61.200	58.500	60.700	55.840	806,043
2022-11-09	60.300	60.300	58.000	59.000	54.276	707,745
2022-11-08	58.900	60.300	58.500	59.300	54.552	599,140
2022-11-07	58.500	59.300	58.000	59.000	54.276	444,225
2022-11-04	56.300	59.000	56.100	57.900	53.264	707,611
2022-11-03	54.000	56.300	54.000	56.100	51.608	458,048
2022-11-02	54.100	55.100	53.800	54.200	49.860	413,293
2022-11-01	54.400	55.500	53.800	54.500	50.136	424,344
2022-10-31	53.000	55.000	53.000	54.400	50.044	434,304
2022-10-28	53.500	53.500	51.900	52.400	48.204	256,536
2022-10-27	52.700	54.200	52.600	53.400	49.124	668,647
2022-10-26	50.600	53.200	50.600	52.400	48.204	685,105
2022-10-25	51.100	51.700	49.700	50.300	46.272	441,009
2022-10-24	51.900	52.400	51.000	51.000	46.916	496,019
2022-10-21	50.700	53.000	50.200	51.200	47.100	503,257
2022-10-20	51.300	51.400	49.800	51.200	47.100	448,081
2022-10-19	52.300	53.400	51.100	51.600	47.468	370,004
2022-10-18	54.300	55.000	52.000	52.500	48.296	404,042
2022-10-17	52.000	53.900	49.400	53.500	49.216	589,062
2022-10-14	53.700	54.700	52.700	52.700	48.480	440,038
2022-10-13	58.600	58.900	52.000	52.200	48.020	1,229,350
2022-10-12	58.500	58.500	55.800	57.700	53.080	653,103
2022-10-11	60.500	60.500	57.900	58.500	53.816	1,069,215
2022-10-07	64.300	64.700	62.300	62.300	57.312	370,066
2022-10-06	64.800	66.000	64.100	64.100	58.967	376,068
2022-10-05	65.900	67.500	64.000	64.300	59.151	700,433
2022-10-04	63.500	65.500	62.700	65.200	59.979	560,067
2022-10-03	64.500	64.700	62.000	62.100	57.128	600,641
2022-09-30	64.000	65.000	62.100	65.000	59.795	312,146
2022-09-29	64.700	65.600	63.100	64.500	59.335	359,078
2022-09-28	68.600	69.100	63.000	63.500	58.416	925,007
2022-09-27	68.000	68.900	65.500	68.700	63.199	695,278
2022-09-26	69.800	70.500	66.200	66.600	61.267	1,453,503
2022-09-23	74.200	74.700	69.100	70.500	64.855	1,303,821
2022-09-22	71.300	74.700	70.800	74.500	68.535	896,276
2022-09-21	74.300	75.000	71.400	72.000	66.235	751,573
2022-09-20	73.900	75.200	72.300	75.000	68.995	2,015,881
2022-09-19	75.200	79.000	73.900	73.900	67.983	4,760,885
2022-09-16	76.500	77.700	74.100	74.100	68.167	2,269,600
2022-09-15	72.800	76.500	72.100	76.500	70.375	4,033,851
2022-09-14	69.000	71.800	69.000	71.400	65.683	452,167
2022-09-13	71.100	72.000	70.100	70.700	65.039	372,754
2022-09-12	73.600	74.400	71.200	71.200	65.499	1,415,227
2022-09-08	72.100	72.800	71.000	72.100	66.327	1,173,237
2022-09-07	71.300	71.800	68.500	70.700	65.039	859,988
2022-09-06	72.000	74.100	70.400	71.300	65.591	1,184,056
2022-09-05	73.000	73.300	71.000	71.000	65.315	681,073
2022-09-02	73.000	74.800	71.500	72.100	66.327	2,269,706
2022-09-01	67.800	73.000	66.500	71.900	66.143	2,211,701
2022-08-31	67.800	68.800	67.100	67.200	61.819	270,336
2022-08-30	64.300	67.900	64.300	67.800	62.371	730,396
2022-08-29	64.800	65.900	64.200	64.300	59.151	386,688
2022-08-26	66.800	68.500	66.800	67.200	61.819	515,253
2022-08-25	66.500	66.900	65.900	66.100	60.807	257,002
2022-08-24	66.800	67.000	65.500	66.000	60.715	197,649
2022-08-23	67.400	67.400	66.600	66.900	61.543	154,026
2022-08-22	66.800	68.000	66.500	67.600	62.187	187,601
2022-08-19	66.000	68.500	65.400	67.500	62.095	648,003
2022-08-18	65.500	66.400	65.000	65.800	60.531	359,211
2022-08-17	65.500	66.500	65.000	65.600	60.347	204,522

← NewerPage 17 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.