UVAT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 76.100 | 77.200 | 75.000 | 76.500 | 76.500 | 354,532 |
| 2025-01-22 | 81.200 | 81.900 | 79.000 | 79.400 | 79.400 | 478,000 |
| 2025-01-21 | 81.000 | 81.300 | 79.900 | 81.000 | 81.000 | 276,000 |
| 2025-01-20 | 80.100 | 82.200 | 79.600 | 80.700 | 80.700 | 597,000 |
| 2025-01-17 | 81.500 | 82.000 | 79.100 | 79.100 | 79.100 | 438,000 |
| 2025-01-16 | 80.900 | 81.200 | 80.300 | 81.000 | 81.000 | 584,000 |
| 2025-01-15 | 79.900 | 80.400 | 78.000 | 78.900 | 78.900 | 340,000 |
| 2025-01-14 | 77.900 | 79.300 | 77.000 | 79.300 | 79.300 | 469,000 |
| 2025-01-13 | 78.600 | 78.800 | 75.000 | 76.700 | 76.700 | 699,000 |
| 2025-01-10 | 81.100 | 81.900 | 78.200 | 78.900 | 78.900 | 1,023,000 |
| 2025-01-09 | 84.700 | 84.700 | 81.500 | 82.000 | 82.000 | 680,000 |
| 2025-01-08 | 85.500 | 85.800 | 83.700 | 83.700 | 83.700 | 541,000 |
| 2025-01-07 | 85.400 | 86.500 | 85.100 | 85.500 | 85.500 | 748,000 |
| 2025-01-06 | 87.000 | 87.000 | 83.800 | 84.600 | 84.600 | 631,000 |
| 2025-01-03 | 88.000 | 88.200 | 84.200 | 84.300 | 84.300 | 1,239,000 |
| 2025-01-02 | 83.800 | 89.000 | 83.800 | 86.100 | 86.100 | 2,271,000 |
| 2024-12-31 | 84.200 | 85.200 | 83.600 | 83.600 | 83.600 | 451,000 |
| 2024-12-30 | 86.000 | 86.000 | 84.700 | 84.700 | 84.700 | 380,000 |
| 2024-12-27 | 88.100 | 88.800 | 85.700 | 85.700 | 85.700 | 576,000 |
| 2024-12-26 | 89.000 | 90.500 | 87.600 | 87.600 | 87.600 | 931,000 |
| 2024-12-25 | 89.300 | 94.800 | 88.800 | 89.800 | 89.800 | 2,879,000 |
| 2024-12-24 | 88.900 | 89.600 | 85.600 | 89.300 | 89.300 | 1,941,000 |
| 2024-12-23 | 83.900 | 89.600 | 83.900 | 87.500 | 87.500 | 2,602,000 |
| 2024-12-20 | 82.000 | 84.300 | 82.000 | 83.400 | 83.400 | 548,000 |
| 2024-12-19 | 82.100 | 82.900 | 81.400 | 82.100 | 82.100 | 493,000 |
| 2024-12-18 | 83.600 | 84.200 | 82.600 | 83.400 | 83.400 | 496,000 |
| 2024-12-17 | 84.500 | 84.700 | 82.700 | 83.800 | 83.800 | 861,000 |
| 2024-12-16 | 83.800 | 86.300 | 81.700 | 82.100 | 82.100 | 1,206,000 |
| 2024-12-13 | 85.200 | 85.400 | 81.300 | 82.000 | 82.000 | 1,344,000 |
| 2024-12-12 | 85.600 | 86.600 | 84.700 | 84.700 | 84.700 | 1,064,000 |
| 2024-12-11 | 88.700 | 88.800 | 83.200 | 85.000 | 85.000 | 3,052,000 |
| 2024-12-10 | 94.000 | 96.300 | 92.100 | 92.100 | 92.100 | 1,327,000 |
| 2024-12-09 | 96.000 | 96.100 | 93.500 | 93.700 | 93.700 | 1,180,000 |
| 2024-12-06 | 98.000 | 99.800 | 95.200 | 95.500 | 95.500 | 1,507,000 |
| 2024-12-05 | 99.500 | 100.50 | 97.700 | 97.700 | 97.700 | 1,757,000 |
| 2024-12-04 | 98.800 | 99.900 | 98.300 | 99.000 | 99.000 | 1,295,000 |
| 2024-12-03 | 99.000 | 100.50 | 97.000 | 97.400 | 97.400 | 1,690,000 |
| 2024-12-02 | 98.500 | 99.200 | 96.800 | 98.200 | 98.200 | 1,480,000 |
| 2024-11-29 | 95.000 | 96.400 | 94.600 | 96.400 | 96.400 | 866,000 |
| 2024-11-28 | 95.500 | 96.500 | 93.800 | 95.600 | 95.600 | 1,492,000 |
| 2024-11-27 | 98.600 | 98.900 | 94.500 | 94.800 | 94.800 | 1,909,000 |
| 2024-11-26 | 99.700 | 100.50 | 97.800 | 98.000 | 98.000 | 1,927,000 |
| 2024-11-25 | 97.200 | 102.00 | 97.200 | 100.50 | 100.50 | 3,070,000 |
| 2024-11-22 | 100.00 | 102.00 | 97.100 | 97.300 | 97.300 | 3,314,000 |
| 2024-11-21 | 102.00 | 103.50 | 98.800 | 98.800 | 98.800 | 4,430,000 |
| 2024-11-20 | 100.50 | 101.50 | 98.500 | 101.00 | 101.00 | 2,878,750 |
| 2024-11-19 | 98.900 | 102.50 | 96.600 | 100.50 | 100.50 | 5,853,000 |
| 2024-11-18 | 108.50 | 108.50 | 98.100 | 98.100 | 98.100 | 7,778,000 |
| 2024-11-15 | 109.50 | 113.00 | 107.00 | 109.00 | 109.00 | 22,395,000 |
| 2024-11-14 | 103.00 | 107.50 | 102.50 | 107.50 | 107.50 | 4,383,000 |
| 2024-11-13 | 99.400 | 101.00 | 97.300 | 97.900 | 97.900 | 1,604,000 |
| 2024-11-12 | 103.00 | 103.00 | 99.300 | 99.500 | 99.500 | 2,040,000 |
| 2024-11-11 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 3,112,000 |
| 2024-11-08 | 106.00 | 107.00 | 101.00 | 103.00 | 103.00 | 3,751,000 |
| 2024-11-07 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 6,191,000 |
| 2024-11-06 | 99.900 | 101.00 | 98.300 | 99.000 | 99.000 | 2,435,000 |
| 2024-11-05 | 95.600 | 101.00 | 95.600 | 99.500 | 99.500 | 3,934,000 |
| 2024-11-04 | 95.600 | 96.400 | 94.200 | 96.000 | 96.000 | 1,331,000 |
| 2024-11-01 | 92.500 | 97.200 | 91.800 | 96.500 | 96.500 | 2,069,000 |
| 2024-10-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
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.