UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	75.900	77.900	71.100	74.800	74.800	7,783,663
2025-04-29	69.200	75.400	69.100	75.400	75.400	3,492,000
2025-04-28	69.400	70.800	68.300	68.600	68.600	2,079,251
2025-04-25	72.500	74.000	70.100	71.100	71.100	6,721,319
2025-04-24	68.200	72.800	66.100	69.100	69.100	11,226,251
2025-04-23	66.100	67.700	66.100	67.700	67.700	1,603,071
2025-04-22	56.000	61.600	54.700	61.600	61.600	3,109,042
2025-04-21	59.100	61.000	56.000	56.000	56.000	1,639,041
2025-04-18	59.100	59.800	58.200	58.900	58.900	232,200
2025-04-17	58.200	60.000	57.000	59.000	59.000	380,004
2025-04-16	60.400	60.400	58.200	58.200	58.200	471,103
2025-04-15	57.600	61.800	57.600	60.700	60.700	730,108
2025-04-14	59.800	60.100	56.400	57.000	57.000	636,536
2025-04-11	51.900	55.400	49.950	55.200	55.200	910,150
2025-04-10	54.100	55.500	54.100	55.500	55.500	586,000
2025-04-09	50.500	51.600	50.500	50.500	50.500	788,016
2025-04-08	56.100	56.100	56.100	56.100	56.100	169,049
2025-04-07	62.300	62.300	62.300	62.300	62.300	28,006
2025-04-02	69.700	69.700	67.500	69.200	69.200	161,002
2025-04-01	66.900	69.600	66.600	68.600	68.600	441,008
2025-03-31	68.900	69.500	65.400	65.800	65.800	1,181,744
2025-03-28	75.800	75.800	71.600	71.800	71.800	486,015
2025-03-27	75.700	76.200	75.100	75.200	75.200	153,132
2025-03-26	77.000	77.400	76.500	76.600	76.600	138,033
2025-03-25	78.000	78.000	76.500	76.500	76.500	194,077
2025-03-24	78.600	79.100	77.000	77.000	77.000	257,202
2025-03-21	80.000	80.500	78.400	78.500	78.500	399,013
2025-03-20	78.500	79.200	78.400	78.800	78.800	200,521
2025-03-19	78.900	79.400	78.000	78.000	78.000	250,016
2025-03-18	79.100	79.800	78.600	79.400	79.400	253,008
2025-03-17	80.200	80.200	78.500	78.600	78.600	249,026
2025-03-14	77.600	79.300	77.000	78.600	78.600	371,020
2025-03-13	80.900	81.100	77.400	77.500	77.500	423,157
2025-03-12	81.800	81.800	79.600	79.600	79.600	348,187
2025-03-11	79.200	81.100	76.700	80.500	80.500	590,009
2025-03-10	81.500	81.900	80.100	80.200	80.200	448,192
2025-03-07	83.400	84.400	81.200	81.400	81.400	678,074
2025-03-06	86.000	86.700	84.000	84.000	84.000	421,304
2025-03-05	85.000	88.700	85.000	85.700	85.700	1,704,400
2025-03-04	82.000	84.600	81.500	84.200	84.200	579,022
2025-03-03	84.600	89.000	83.600	83.600	83.600	1,758,146
2025-02-27	86.300	86.700	83.300	85.200	85.200	700,155
2025-02-26	86.500	87.300	85.500	85.700	85.700	614,098
2025-02-25	88.700	89.200	85.500	86.400	86.400	1,093,411
2025-02-24	88.900	91.500	88.500	89.300	89.300	1,507,180
2025-02-21	90.500	90.500	88.400	88.900	88.900	2,082,455
2025-02-20	90.000	94.000	88.500	91.100	91.100	10,932,113
2025-02-19	84.000	88.000	84.000	88.000	88.000	6,142,395
2025-02-18	78.100	80.800	78.000	80.000	80.000	687,301
2025-02-17	77.200	78.100	76.800	77.900	77.900	224,537
2025-02-14	77.500	77.600	76.500	76.900	76.900	190,005
2025-02-13	76.500	78.000	76.500	77.300	77.300	269,004
2025-02-12	76.100	79.200	76.100	76.300	76.300	617,201
2025-02-11	76.400	76.400	75.100	75.700	75.700	322,104
2025-02-10	77.000	77.000	75.000	75.100	75.100	619,021
2025-02-07	78.100	79.000	77.900	78.400	78.400	185,645
2025-02-06	78.500	79.300	78.100	78.100	78.100	233,042
2025-02-05	76.500	78.000	76.400	78.000	78.000	387,005
2025-02-04	78.500	78.600	75.400	75.400	75.400	250,119
2025-02-03	76.100	77.200	75.000	76.500	76.500	354,532

← NewerPage 7 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.