UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	65.900	67.800	65.600	65.600	60.347	373,871
2022-08-15	63.400	66.500	62.800	66.000	60.715	659,774
2022-08-12	64.500	65.000	63.300	63.700	58.600	286,005
2022-08-11	65.000	65.000	62.900	64.400	59.243	555,310
2022-08-10	60.500	64.200	60.500	63.900	58.784	592,073
2022-08-09	59.900	61.200	59.900	60.700	55.840	219,717
2022-08-08	61.500	61.500	58.700	60.000	55.196	401,265
2022-08-05	62.300	62.900	61.300	61.500	56.576	312,229
2022-08-04	61.500	62.200	59.800	61.100	56.208	187,208
2022-08-03	64.000	64.000	61.500	62.100	57.128	161,189
2022-08-02	63.900	64.300	62.400	62.900	57.864	139,442
2022-08-01	64.600	64.900	63.800	64.300	59.151	146,028
2022-07-29	64.300	64.900	63.900	64.500	59.335	252,008
2022-07-28	64.600	65.000	63.700	64.400	59.243	196,016
2022-07-27	63.700	64.400	62.800	64.400	59.243	374,188
2022-07-26	63.900	63.900	62.700	63.700	58.600	171,803
2022-07-25	64.300	65.000	63.300	63.800	58.692	229,172
2022-07-22	63.900	64.500	62.700	64.000	58.875	241,249
2022-07-21	63.800	65.200	63.800	64.200	59.059	319,009
2022-07-20	62.200	64.300	62.200	64.100	58.967	492,194
2022-07-19	62.700	64.500	62.000	62.800	57.772	517,185
2022-07-18	59.500	62.200	59.400	62.100	57.128	383,007
2022-07-15	57.000	57.600	56.000	57.400	52.804	305,185
2022-07-14	54.500	56.400	54.500	56.100	51.608	297,217
2022-07-13	56.000	56.300	54.800	54.800	50.412	241,259
2022-07-12	56.600	57.000	54.200	55.100	50.688	467,115
2022-07-11	57.300	57.800	56.500	57.500	52.896	311,419
2022-07-08	55.300	57.400	55.200	57.300	52.712	393,076
2022-07-07	54.800	55.300	53.800	55.100	50.688	438,001
2022-07-06	54.200	55.000	52.500	53.700	49.400	244,016
2022-07-05	52.300	54.500	52.200	54.200	49.860	213,305
2022-07-04	52.000	53.300	51.400	52.300	48.112	227,938
2022-07-01	52.600	53.500	51.800	52.000	47.836	332,715
2022-06-30	53.600	53.600	52.000	52.600	48.388	382,346
2022-06-29	54.000	54.900	53.100	54.500	50.136	190,016
2022-06-28	55.000	55.700	53.300	55.000	50.596	427,343
2022-06-27	53.400	56.000	53.400	55.100	50.688	294,891
2022-06-24	58.400	58.400	55.100	55.300	48.940	368,164
2022-06-23	57.500	57.800	56.000	56.500	50.002	255,642
2022-06-22	63.500	63.500	57.200	57.500	50.887	790,885
2022-06-21	62.500	63.900	62.000	63.500	56.197	326,055
2022-06-20	66.800	66.800	61.700	62.000	54.870	353,420
2022-06-17	66.100	66.800	64.200	66.800	59.118	236,048
2022-06-16	68.200	69.000	65.700	66.400	58.764	310,001
2022-06-15	68.000	68.100	66.100	68.100	60.268	489,078
2022-06-14	67.100	68.700	65.700	67.700	59.914	115,079
2022-06-13	68.500	68.500	67.100	67.200	59.472	138,720
2022-06-10	69.800	70.900	68.400	69.000	61.065	341,884
2022-06-09	71.800	72.000	69.700	69.900	61.861	290,063
2022-06-08	71.500	72.700	71.400	71.500	63.277	297,014
2022-06-07	69.400	71.500	69.400	71.100	62.923	663,163
2022-06-06	69.000	69.600	68.700	69.400	61.419	117,005
2022-06-02	69.300	69.800	68.700	69.100	61.153	206,023
2022-06-01	68.800	70.000	68.800	69.300	61.330	177,841
2022-05-31	69.100	69.300	68.600	69.000	61.065	115,021
2022-05-30	68.100	69.400	67.600	69.100	61.153	271,307
2022-05-27	67.800	68.600	67.300	67.900	60.091	248,006
2022-05-26	68.100	69.300	67.800	67.800	60.003	189,237
2022-05-25	67.500	68.600	67.100	68.100	60.268	218,003
2022-05-24	67.700	68.000	67.200	67.500	59.737	82,005

← NewerPage 18 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.