UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	62.800	64.000	61.900	62.000	54.870	281,837
2022-02-21	61.700	63.700	61.700	63.400	56.109	389,458
2022-02-18	60.600	62.700	60.600	62.400	55.224	206,174
2022-02-17	61.500	61.600	60.800	61.400	54.339	170,044
2022-02-16	61.100	61.300	60.500	61.100	54.073	140,040
2022-02-15	61.200	62.400	60.300	60.400	53.454	280,025
2022-02-14	61.400	61.900	60.800	61.200	54.162	250,066
2022-02-11	60.000	62.600	60.000	62.000	54.870	424,373
2022-02-10	63.500	64.500	60.900	61.500	54.427	801,917
2022-02-09	63.700	63.800	62.400	62.600	55.401	417,224
2022-02-08	61.500	63.200	61.500	62.900	55.666	545,832
2022-02-07	59.500	62.000	59.400	61.500	54.427	590,220
2022-01-26	58.000	58.800	57.500	57.500	50.887	156,565
2022-01-25	58.300	58.300	57.300	57.500	50.887	125,662
2022-01-24	56.600	58.400	56.500	58.200	51.507	172,022
2022-01-21	57.600	58.500	57.600	57.800	51.153	124,012
2022-01-20	58.000	58.900	57.500	58.500	51.772	82,126
2022-01-19	57.900	58.100	57.900	58.000	51.330	37,316
2022-01-18	59.000	59.500	58.000	58.900	52.126	134,166
2022-01-17	57.600	59.000	57.600	58.800	52.038	116,127
2022-01-14	58.000	58.000	56.700	57.600	50.976	109,051
2022-01-13	58.400	58.400	57.600	58.000	51.330	79,661
2022-01-12	58.200	58.600	57.500	58.200	51.507	141,949
2022-01-11	58.400	58.700	57.800	58.200	51.507	164,264
2022-01-10	58.200	59.600	58.100	58.800	52.038	150,082
2022-01-07	59.800	59.800	58.000	58.000	51.330	267,137
2022-01-06	58.400	60.000	58.400	59.200	52.392	92,082
2022-01-05	59.700	61.400	59.200	59.200	52.392	337,462
2022-01-04	59.100	60.000	59.000	59.600	52.746	171,244
2022-01-03	59.800	60.000	58.600	59.600	52.746	174,093
2021-12-30	61.000	61.000	59.300	59.400	52.569	166,406
2021-12-29	59.500	60.200	58.800	60.000	53.100	221,292
2021-12-28	58.400	59.400	58.400	58.700	51.949	98,142
2021-12-27	58.900	59.100	58.700	59.100	52.303	81,395
2021-12-24	60.000	60.400	58.600	58.900	52.126	143,065
2021-12-23	63.000	63.000	59.200	59.700	52.834	314,643
2021-12-22	58.900	60.800	58.900	60.300	53.365	490,628
2021-12-21	57.600	58.100	57.400	58.000	51.330	102,123
2021-12-20	56.100	58.500	55.400	57.700	51.064	200,123
2021-12-17	56.600	57.300	55.800	56.100	49.648	119,726
2021-12-16	57.800	58.100	56.700	56.700	50.179	178,323
2021-12-15	57.100	58.200	57.100	57.800	51.153	140,958
2021-12-14	59.300	59.600	57.000	57.300	50.710	522,322
2021-12-13	62.600	62.700	60.200	60.200	53.277	512,134
2021-12-10	61.200	62.500	60.900	61.800	54.693	562,444
2021-12-09	62.700	63.600	61.200	61.600	54.516	1,685,418
2021-12-08	62.000	64.300	60.500	61.300	54.250	2,367,063
2021-12-07	58.200	62.000	55.100	62.000	54.870	1,675,509
2021-12-06	56.400	57.000	55.500	57.000	50.445	124,341
2021-12-03	56.300	57.800	56.300	56.700	50.179	204,096
2021-12-02	55.500	57.900	55.100	56.500	50.002	305,387
2021-12-01	56.200	56.200	54.800	55.400	49.029	132,024
2021-11-30	53.200	55.700	53.200	54.900	48.586	152,376
2021-11-29	51.200	54.000	51.200	52.800	46.728	249,019
2021-11-26	54.500	54.500	51.800	52.800	46.728	320,211
2021-11-25	55.500	55.500	54.600	54.600	48.321	88,012
2021-11-24	54.600	55.900	54.600	54.600	48.321	128,062
2021-11-23	56.600	56.600	54.800	55.000	48.675	140,052
2021-11-22	55.000	56.500	54.800	56.000	49.560	243,680
2021-11-19	54.700	56.800	54.700	54.800	48.498	210,469

← NewerPage 20 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.