UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	60.300	62.900	60.300	61.900	61.900	305,002
2025-10-20	60.000	60.300	59.400	60.300	60.300	117,226
2025-10-17	61.000	61.200	60.100	60.200	60.200	120,000
2025-10-16	60.100	61.800	60.100	61.400	61.400	268,002
2025-10-15	60.500	60.500	59.400	59.800	59.800	157,100
2025-10-14	62.100	62.700	59.300	59.900	59.900	289,100
2025-10-13	59.700	61.400	58.600	61.100	61.100	307,000
2025-10-09	62.600	63.500	62.100	63.000	63.000	227,001
2025-10-08	63.000	63.000	62.100	62.400	62.400	214,576
2025-10-07	63.600	63.600	61.900	63.300	63.300	393,002
2025-10-03	62.600	62.600	61.700	62.300	62.300	251,042
2025-10-02	64.000	64.000	62.300	62.500	62.500	253,102
2025-10-01	64.500	64.500	63.200	63.300	63.300	159,118
2025-09-30	64.300	64.300	62.400	63.500	63.500	172,085
2025-09-29	62.800	62.800	62.800	62.800	62.800	0
2025-09-26	65.500	65.500	62.200	62.800	62.800	586,002
2025-09-25	66.000	67.600	65.400	65.400	65.400	379,000
2025-09-24	67.000	67.100	65.800	66.000	66.000	259,000
2025-09-23	67.900	68.200	66.500	66.700	66.700	301,000
2025-09-22	68.200	68.500	67.500	67.500	67.500	259,010
2025-09-19	68.700	69.500	67.800	67.900	67.900	334,060
2025-09-18	66.600	69.800	66.600	68.400	68.400	1,020,376
2025-09-17	66.000	66.900	65.700	65.800	65.800	223,135
2025-09-16	65.400	66.400	64.900	66.400	66.400	260,044
2025-09-15	66.500	67.500	64.800	65.400	65.400	482,026
2025-09-12	67.900	68.000	66.400	66.600	66.600	458,037
2025-09-11	69.800	69.900	67.100	67.100	67.100	1,135,059
2025-09-10	72.000	72.300	70.900	71.200	71.200	454,465
2025-09-09	73.500	73.500	71.100	71.600	71.600	523,034
2025-09-08	72.000	73.000	70.900	72.500	72.500	914,217
2025-09-05	68.700	73.300	68.500	70.700	70.700	1,334,163
2025-09-04	69.700	69.700	67.700	67.800	67.800	364,006
2025-09-03	68.900	69.700	68.400	68.600	68.600	256,002
2025-09-02	69.900	69.900	67.300	69.200	69.200	464,036
2025-09-01	70.800	70.800	68.100	69.000	69.000	784,061
2025-08-29	73.100	73.500	71.700	71.700	71.700	936,001
2025-08-28	71.500	74.300	71.200	71.700	71.700	1,751,046
2025-08-27	71.500	73.000	70.700	71.700	71.700	1,397,100
2025-08-26	70.000	70.800	68.800	70.800	70.800	416,037
2025-08-25	70.600	70.800	69.500	70.000	70.000	566,122
2025-08-22	68.700	70.400	68.100	68.900	68.900	609,101
2025-08-21	68.800	68.800	67.900	68.300	68.300	354,050
2025-08-20	70.400	70.400	67.400	67.500	67.500	725,129
2025-08-19	70.800	71.700	69.800	70.700	70.700	1,006,229
2025-08-18	68.500	71.900	68.400	70.800	70.800	1,447,974
2025-08-15	68.900	69.800	68.100	68.400	68.400	670,066
2025-08-14	67.600	70.400	67.200	68.800	68.800	2,186,792
2025-08-13	65.600	66.700	64.700	65.300	65.300	384,571
2025-08-12	65.000	65.500	64.600	64.800	64.800	159,351
2025-08-11	65.300	65.700	64.800	64.800	64.800	257,100
2025-08-08	67.100	67.600	66.000	66.200	66.200	268,200
2025-08-07	66.300	67.600	66.000	66.600	66.600	522,010
2025-08-06	65.900	66.200	65.300	65.500	65.500	169,051
2025-08-05	65.600	66.100	65.400	66.100	66.100	337,103
2025-08-04	64.000	65.500	63.900	65.200	65.200	164,000
2025-08-01	63.800	63.800	63.800	63.800	63.800	252,633
2025-07-31	64.300	64.300	63.800	63.800	63.800	197,053
2025-07-30	64.800	64.800	64.000	64.300	64.300	249,097
2025-07-29	65.200	65.900	64.300	64.700	64.700	331,113
2025-07-28	65.700	66.000	65.000	65.400	65.400	149,017

← NewerPage 5 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.