UVAT Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	55.000	55.800	54.400	54.900	48.586	352,962
2021-11-17	55.900	56.600	55.200	55.700	49.294	260,790
2021-11-16	58.500	59.000	55.900	56.100	49.648	1,173,331
2021-11-15	53.500	58.400	53.200	58.200	51.507	1,040,839
2021-11-12	52.800	54.500	52.800	53.100	46.993	132,644
2021-11-11	54.200	55.500	53.500	53.700	47.524	411,195
2021-11-10	51.500	55.000	51.500	54.200	47.967	585,021
2021-11-09	50.900	52.300	50.900	51.700	45.754	251,373
2021-11-08	49.000	51.000	49.000	50.900	45.046	137,120
2021-11-05	49.650	49.800	48.100	49.650	43.940	306,981
2021-11-04	50.600	51.400	50.100	50.400	44.604	132,502
2021-11-03	49.400	50.400	49.250	50.400	44.604	93,010
2021-11-02	52.000	52.400	49.400	49.600	43.896	230,496
2021-11-01	48.500	51.500	48.500	51.300	45.400	365,472
2021-10-29	48.050	49.150	48.050	48.500	42.922	85,002
2021-10-28	48.800	48.800	48.050	48.050	42.524	67,600
2021-10-27	48.200	48.850	47.800	48.250	42.701	143,836
2021-10-26	47.800	49.000	47.100	47.900	42.391	146,140
2021-10-25	47.500	48.200	47.200	48.150	42.613	139,689
2021-10-22	46.200	47.800	45.600	47.500	42.037	239,172
2021-10-21	46.500	46.500	45.300	45.400	40.179	101,003
2021-10-20	44.700	46.300	44.700	45.900	40.621	130,006
2021-10-19	44.000	45.400	44.000	44.600	39.471	151,027
2021-10-18	45.600	46.100	44.000	44.250	39.161	196,262
2021-10-15	43.500	45.600	43.500	45.000	39.825	243,022
2021-10-14	42.700	43.300	42.200	43.000	38.055	121,001

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.