UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	67.400	67.400	65.200	65.600	65.600	335,537
2025-07-24	65.700	68.400	64.600	66.300	66.300	796,001
2025-07-23	65.000	65.700	64.700	65.000	65.000	225,001
2025-07-22	67.600	67.800	64.500	64.500	64.500	487,115
2025-07-21	67.100	67.900	66.800	67.500	67.500	205,000
2025-07-18	68.500	68.600	67.200	67.500	67.500	326,000
2025-07-17	68.600	69.000	67.600	68.000	68.000	579,020
2025-07-16	65.700	69.500	64.800	68.400	68.400	2,534,360
2025-07-15	65.000	65.200	64.200	64.300	64.300	206,018
2025-07-14	66.300	66.300	64.400	64.800	64.800	145,011
2025-07-11	65.600	66.500	64.900	66.100	66.100	302,055
2025-07-10	65.200	66.300	64.400	64.500	64.500	225,251
2025-07-09	64.700	65.800	64.700	65.500	65.500	152,058
2025-07-08	65.600	66.000	64.300	64.700	64.700	242,331
2025-07-07	67.600	67.600	65.900	66.000	66.000	301,003
2025-07-04	68.900	70.900	67.100	67.600	67.600	873,000
2025-07-03	68.800	70.200	68.500	68.600	68.600	580,225
2025-07-02	69.700	69.700	68.300	68.500	68.500	440,017
2025-07-01	70.600	71.900	69.200	69.700	69.700	1,055,052
2025-06-30	70.600	72.200	69.900	70.500	70.500	3,326,055
2025-06-27	68.500	72.000	68.000	69.000	69.000	2,276,101
2025-06-26	69.500	72.800	69.500	71.000	68.000	1,018,379
2025-06-25	70.900	70.900	69.200	69.600	66.659	267,001
2025-06-24	68.900	70.200	68.700	69.300	66.372	447,050
2025-06-23	65.400	68.200	65.000	67.800	64.935	511,025
2025-06-20	69.000	69.500	67.100	68.000	68.000	301,000
2025-06-19	70.000	70.400	68.800	69.000	69.000	349,000
2025-06-18	71.900	72.000	69.700	70.000	70.000	703,599
2025-06-17	69.500	72.000	69.500	71.500	71.500	827,007
2025-06-16	69.500	69.600	68.700	69.300	69.300	278,002
2025-06-13	71.600	71.600	69.700	69.800	69.800	564,215
2025-06-12	70.200	72.900	69.400	72.000	72.000	1,328,002
2025-06-11	70.000	70.500	69.000	69.600	69.600	601,000
2025-06-10	70.100	72.500	70.100	70.200	70.200	2,267,350
2025-06-09	69.300	69.300	67.900	68.100	68.100	275,115
2025-06-06	69.600	70.700	68.700	68.700	68.700	804,046
2025-06-05	67.600	71.500	67.600	69.300	69.300	1,896,010
2025-06-04	66.500	67.400	66.500	67.000	67.000	266,020
2025-06-03	66.800	67.900	66.100	66.100	66.100	223,006
2025-06-02	67.000	67.000	65.900	66.300	66.300	151,025
2025-05-29	67.400	67.500	66.100	67.300	67.300	203,000
2025-05-28	68.500	68.900	66.500	66.600	66.600	458,002
2025-05-27	69.500	69.800	67.100	67.100	67.100	524,283
2025-05-26	69.500	70.500	69.100	69.300	69.300	458,510
2025-05-23	70.500	72.400	69.200	69.200	69.200	275,162
2025-05-22	69.700	71.900	68.400	70.200	70.200	1,064,075
2025-05-21	70.200	70.200	69.200	69.700	69.700	326,500
2025-05-20	70.500	71.200	69.000	69.800	69.800	421,217
2025-05-19	72.300	72.400	68.900	70.400	70.400	1,012,261
2025-05-16	71.200	76.000	71.100	72.600	72.600	5,448,123
2025-05-15	71.000	71.900	70.200	70.500	70.500	893,055
2025-05-14	71.600	72.400	70.700	70.800	70.800	835,145
2025-05-13	71.700	73.900	69.600	70.600	70.600	1,992,200
2025-05-12	68.500	70.900	68.300	70.000	70.000	1,133,052
2025-05-09	71.400	71.400	69.500	70.900	70.900	1,003,046
2025-05-08	68.200	73.800	68.200	71.300	71.300	2,708,055
2025-05-07	69.300	69.300	67.200	67.600	67.600	702,206
2025-05-06	68.400	71.000	67.800	68.700	68.700	1,173,111
2025-05-05	73.000	73.100	67.800	68.500	68.500	1,504,073
2025-05-02	75.600	75.700	72.800	72.800	72.800	2,521,293

← NewerPage 6 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.