UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	68.000	68.000	67.100	67.700	59.914	91,405
2022-05-20	66.400	68.000	66.300	67.400	59.649	232,005
2022-05-19	65.100	66.700	64.600	66.300	58.675	278,568
2022-05-18	64.100	65.800	64.000	65.800	58.233	285,300
2022-05-17	64.800	64.800	62.000	63.700	56.374	504,278
2022-05-16	67.100	67.100	64.200	64.300	56.905	586,006
2022-05-13	67.400	67.400	66.100	66.100	58.498	118,202
2022-05-12	67.100	68.000	66.500	66.500	58.852	339,023
2022-05-11	66.300	68.200	66.300	67.500	59.737	368,504
2022-05-10	66.000	66.800	64.300	66.300	58.675	189,084
2022-05-09	67.000	67.000	66.000	66.400	58.764	178,238
2022-05-06	66.300	67.000	65.200	66.800	59.118	167,212
2022-05-05	68.300	68.300	67.000	67.600	59.826	272,113
2022-05-04	67.900	68.100	66.800	67.400	59.649	172,166
2022-05-03	67.200	67.300	66.400	67.200	59.472	65,009
2022-04-29	66.400	67.500	66.200	67.200	59.472	123,208
2022-04-28	65.800	66.800	65.800	66.100	58.498	124,004
2022-04-27	66.000	66.800	65.000	66.100	58.498	437,780
2022-04-26	68.600	68.900	67.500	67.700	59.914	122,308
2022-04-25	69.100	69.400	68.000	68.100	60.268	171,103
2022-04-22	68.900	70.000	68.900	70.000	61.950	85,152
2022-04-21	71.700	71.700	69.500	70.000	61.950	319,919
2022-04-20	67.700	72.800	67.700	71.700	63.454	722,340
2022-04-19	67.200	68.400	67.000	67.600	59.826	188,587
2022-04-18	65.900	67.500	65.500	67.200	59.472	324,486
2022-04-15	70.000	70.900	66.500	66.600	58.941	781,796
2022-04-14	70.300	71.100	69.500	70.400	62.304	384,377
2022-04-13	70.100	71.900	69.700	70.300	62.215	242,383
2022-04-12	70.800	71.500	69.500	70.100	62.038	673,709
2022-04-11	72.000	73.000	71.300	71.500	63.277	287,644
2022-04-08	70.400	72.200	70.000	71.400	63.189	271,675
2022-04-07	71.100	72.000	70.700	70.800	62.658	389,589
2022-04-06	73.000	73.000	71.500	71.900	63.631	298,158
2022-04-01	71.800	73.100	71.700	72.200	63.897	430,712
2022-03-31	71.500	72.100	71.000	71.800	63.543	300,678
2022-03-30	72.700	72.700	71.200	71.400	63.189	359,124
2022-03-29	73.800	73.800	71.200	71.800	63.543	358,343
2022-03-28	69.000	72.700	68.900	72.200	63.897	712,513
2022-03-25	73.000	73.000	69.400	69.800	61.773	872,243
2022-03-24	70.000	71.800	69.600	71.400	63.189	630,854
2022-03-23	68.200	70.200	68.100	69.800	61.773	883,678
2022-03-22	67.800	68.300	66.400	67.800	60.003	682,023
2022-03-21	67.500	68.700	66.700	66.700	59.029	832,827
2022-03-18	63.800	67.300	63.000	66.700	59.029	1,559,489
2022-03-17	63.600	64.000	63.300	63.800	56.463	348,062
2022-03-16	63.600	64.400	63.000	63.100	55.843	445,348
2022-03-15	63.200	63.600	62.400	62.900	55.666	463,247
2022-03-14	60.100	63.500	60.100	63.300	56.020	475,393
2022-03-11	59.800	60.500	59.800	60.300	53.365	143,065
2022-03-10	60.300	60.800	59.800	60.000	53.100	191,327
2022-03-09	59.500	60.000	58.500	59.900	53.011	263,089
2022-03-08	59.700	60.300	59.000	59.500	52.657	386,463
2022-03-07	60.900	61.600	59.000	59.700	52.834	426,733
2022-03-04	62.400	62.700	60.900	61.300	54.250	367,483
2022-03-03	63.000	63.500	62.300	62.500	55.312	294,027
2022-03-02	63.500	63.500	62.300	62.900	55.666	401,125
2022-03-01	63.100	64.300	63.100	63.500	56.197	481,103
2022-02-25	62.700	63.600	61.700	63.000	55.755	389,680
2022-02-24	62.600	64.800	61.600	61.600	54.516	1,329,196
2022-02-23	62.000	63.400	62.000	62.800	55.578	320,124

← NewerPage 19 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.