UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	78.500	82.900	78.200	79.600	79.600	1,135,150
2026-04-23	83.300	83.400	74.700	77.900	77.900	1,711,261
2026-04-22	83.100	85.800	81.600	81.700	81.700	1,485,002
2026-04-21	83.900	83.900	81.000	82.300	82.300	1,239,362
2026-04-20	85.100	89.100	83.500	83.600	83.600	3,177,301
2026-04-17	81.900	85.500	81.400	84.000	84.000	1,371,339
2026-04-16	82.900	84.400	80.500	81.900	81.900	1,042,746
2026-04-15	83.300	84.200	80.800	81.600	81.600	1,026,195
2026-04-14	86.200	87.300	83.100	83.300	83.300	2,299,866
2026-04-13	78.600	87.600	78.500	86.000	86.000	4,028,945
2026-04-10	81.500	82.800	77.200	79.700	79.700	1,729,088
2026-04-09	77.500	79.800	75.800	78.900	78.900	1,654,518
2026-04-08	73.000	78.000	72.000	77.200	77.200	1,289,567
2026-04-07	70.800	72.000	69.300	71.800	71.800	509,006
2026-04-02	70.200	72.100	69.700	69.900	69.900	532,004
2026-04-01	71.000	72.300	69.700	69.700	69.700	601,003
2026-03-31	71.200	72.900	68.500	69.100	69.100	870,136
2026-03-30	71.200	72.200	69.500	71.400	71.400	596,006
2026-03-27	75.000	76.300	72.500	72.500	72.500	1,128,212
2026-03-26	74.200	77.500	73.500	76.900	76.900	1,681,666
2026-03-25	72.500	75.700	72.200	74.000	74.000	1,051,330
2026-03-24	78.300	78.300	71.000	71.000	71.000	2,310,052
2026-03-23	69.000	78.500	67.900	75.800	75.800	4,123,367
2026-03-20	70.900	73.000	70.000	71.400	71.400	605,093
2026-03-19	71.500	71.700	70.000	70.800	70.800	421,054
2026-03-18	72.000	72.400	70.500	71.400	71.400	529,014
2026-03-17	72.400	73.500	71.200	71.300	71.300	1,013,353
2026-03-16	70.800	72.200	69.800	71.600	71.600	911,124
2026-03-13	70.000	71.600	68.900	70.800	70.800	570,100
2026-03-12	69.500	71.700	69.200	71.000	71.000	922,112
2026-03-11	67.700	70.600	67.700	69.900	69.900	809,613
2026-03-10	65.500	68.500	65.400	68.100	68.100	506,007
2026-03-09	65.000	65.000	62.300	63.700	63.700	532,017
2026-03-06	64.900	68.700	64.600	68.300	68.300	490,147
2026-03-05	63.400	66.100	63.400	64.900	64.900	416,003
2026-03-04	65.400	65.500	61.800	62.200	62.200	631,317
2026-03-03	69.100	71.200	67.000	67.000	67.000	516,164
2026-03-02	67.600	69.900	67.600	69.000	69.000	352,224
2026-02-26	69.700	72.300	69.100	69.500	69.500	819,283
2026-02-25	68.000	70.800	67.400	69.900	69.900	847,165
2026-02-24	66.800	67.600	66.400	67.200	67.200	277,033
2026-02-23	67.300	67.400	64.500	66.800	66.800	552,014
2026-02-11	65.500	67.000	64.400	65.800	65.800	325,102
2026-02-10	66.500	68.100	65.100	65.500	65.500	420,003
2026-02-09	67.800	68.000	66.100	66.800	66.800	316,070
2026-02-06	68.500	68.500	64.400	66.400	66.400	511,087
2026-02-05	69.600	71.000	68.500	69.000	69.000	459,108
2026-02-04	66.200	69.800	66.100	68.500	68.500	474,030
2026-02-03	65.200	66.600	64.500	66.400	66.400	433,600
2026-02-02	66.600	67.200	64.100	64.700	64.700	480,010
2026-01-30	68.000	68.000	65.500	66.600	66.600	520,003
2026-01-29	70.000	70.000	68.000	68.000	68.000	454,538
2026-01-28	69.500	71.200	69.200	70.000	70.000	576,000
2026-01-27	70.800	71.000	68.300	68.600	68.600	634,701
2026-01-26	69.900	70.800	69.500	70.700	70.700	459,364
2026-01-23	69.700	70.200	68.600	69.000	69.000	468,658
2026-01-22	70.000	70.000	68.500	69.500	69.500	628,025
2026-01-21	69.700	72.500	68.400	68.600	68.600	1,507,057
2026-01-20	70.600	71.800	69.600	69.700	69.700	923,197
2026-01-19	71.000	72.300	69.700	71.100	71.100	1,076,102

← NewerPage 3 of 5 · 242 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.