UVAT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 96.800 | 98.000 | 95.000 | 95.000 | 95.000 | 2,331,000 |
| 2024-10-29 | 98.000 | 101.00 | 96.300 | 96.300 | 96.300 | 4,631,000 |
| 2024-10-28 | 103.50 | 103.50 | 97.200 | 98.700 | 98.700 | 4,906,000 |
| 2024-10-25 | 102.50 | 104.50 | 100.50 | 102.00 | 102.00 | 5,997,000 |
| 2024-10-24 | 108.00 | 113.50 | 101.50 | 101.50 | 101.50 | 27,738,000 |
| 2024-10-23 | 95.200 | 104.00 | 94.000 | 104.00 | 104.00 | 8,603,000 |
| 2024-10-22 | 96.500 | 96.500 | 93.800 | 94.900 | 94.900 | 2,022,000 |
| 2024-10-21 | 92.600 | 97.500 | 91.500 | 96.500 | 96.500 | 4,412,000 |
| 2024-10-18 | 97.800 | 99.000 | 92.200 | 92.200 | 92.200 | 4,073,000 |
| 2024-10-17 | 93.100 | 98.400 | 93.100 | 97.500 | 97.500 | 3,898,000 |
| 2024-10-16 | 91.500 | 94.300 | 91.000 | 93.200 | 93.200 | 1,568,000 |
| 2024-10-15 | 91.600 | 95.000 | 91.100 | 92.800 | 92.800 | 3,048,000 |
| 2024-10-14 | 90.200 | 91.400 | 89.000 | 90.500 | 90.500 | 1,890,000 |
| 2024-10-11 | 93.500 | 95.000 | 90.000 | 90.000 | 90.000 | 3,473,000 |
| 2024-10-09 | 97.600 | 98.400 | 93.200 | 93.500 | 93.500 | 3,392,000 |
| 2024-10-08 | 98.300 | 100.00 | 96.600 | 97.000 | 97.000 | 2,655,000 |
| 2024-10-07 | 98.000 | 100.50 | 95.500 | 98.300 | 98.300 | 4,323,000 |
| 2024-10-04 | 107.50 | 108.00 | 97.700 | 97.700 | 97.700 | 5,696,000 |
| 2024-10-03 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2024-10-02 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2024-10-01 | 106.00 | 111.00 | 103.00 | 108.50 | 108.50 | 6,376,000 |
| 2024-09-30 | 105.50 | 107.50 | 104.00 | 104.00 | 104.00 | 1,503,000 |
| 2024-09-27 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | 2,878,000 |
| 2024-09-26 | 114.00 | 115.00 | 108.00 | 108.00 | 108.00 | 7,328,000 |
| 2024-09-25 | 112.50 | 114.00 | 109.00 | 111.50 | 111.50 | 5,149,000 |
| 2024-09-24 | 112.00 | 114.00 | 107.00 | 110.50 | 110.50 | 4,848,000 |
| 2024-09-23 | 116.00 | 117.00 | 110.00 | 111.50 | 111.50 | 21,468,000 |
| 2024-09-20 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 12,714,000 |
| 2024-09-19 | 96.300 | 104.00 | 93.900 | 104.00 | 104.00 | 10,754,000 |
| 2024-09-18 | 95.500 | 97.000 | 94.600 | 95.100 | 95.100 | 2,127,000 |
| 2024-09-16 | 96.500 | 97.200 | 93.500 | 96.500 | 96.500 | 4,000,000 |
| 2024-09-13 | 93.100 | 100.00 | 92.800 | 96.100 | 96.100 | 9,736,000 |
| 2024-09-12 | 92.800 | 95.000 | 92.100 | 92.500 | 92.500 | 3,842,000 |
| 2024-09-11 | 94.600 | 95.200 | 91.000 | 91.000 | 91.000 | 5,294,000 |
| 2024-09-10 | 100.00 | 100.50 | 92.500 | 95.800 | 95.800 | 7,296,000 |
| 2024-09-09 | 93.900 | 101.00 | 93.800 | 100.00 | 100.00 | 6,993,000 |
| 2024-09-06 | 100.50 | 102.00 | 96.000 | 96.000 | 96.000 | 6,381,000 |
| 2024-09-05 | 109.00 | 109.50 | 100.50 | 100.50 | 100.50 | 5,529,000 |
| 2024-09-04 | 105.00 | 111.00 | 103.00 | 106.50 | 106.50 | 5,425,000 |
| 2024-09-03 | 114.00 | 117.50 | 111.50 | 111.50 | 111.50 | 5,217,000 |
| 2024-09-02 | 117.00 | 118.50 | 112.00 | 113.50 | 113.50 | 5,308,000 |
| 2024-08-30 | 123.50 | 124.00 | 116.00 | 116.00 | 116.00 | 9,379,000 |
| 2024-08-29 | 116.00 | 125.00 | 116.00 | 122.50 | 122.50 | 19,060,000 |
| 2024-08-28 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | 20,742,000 |
| 2024-08-27 | 110.00 | 120.00 | 108.50 | 120.00 | 120.00 | 17,208,000 |
| 2024-08-26 | 113.50 | 115.50 | 107.00 | 110.50 | 110.50 | 10,101,000 |
| 2024-08-23 | 106.00 | 117.00 | 104.50 | 112.50 | 112.50 | 17,515,000 |
| 2024-08-22 | 112.50 | 114.00 | 106.00 | 107.00 | 107.00 | 8,975,000 |
| 2024-08-21 | 112.50 | 120.50 | 110.50 | 111.50 | 111.50 | 23,486,000 |
| 2024-08-20 | 117.00 | 118.00 | 109.00 | 112.00 | 112.00 | 23,774,000 |
| 2024-08-19 | 107.00 | 114.00 | 103.50 | 114.00 | 114.00 | 14,058,000 |
| 2024-08-16 | 98.600 | 104.00 | 96.100 | 104.00 | 104.00 | 16,713,000 |
| 2024-08-15 | 93.600 | 98.000 | 92.500 | 94.800 | 94.800 | 13,583,000 |
| 2024-08-14 | 92.500 | 98.600 | 91.400 | 92.800 | 92.800 | 12,685,000 |
| 2024-08-13 | 90.700 | 91.800 | 87.300 | 90.500 | 90.500 | 4,315,000 |
| 2024-08-12 | 91.400 | 93.000 | 89.100 | 89.900 | 89.900 | 7,041,000 |
| 2024-08-09 | 89.100 | 94.500 | 88.500 | 89.000 | 89.000 | 15,509,000 |
| 2024-08-08 | 85.400 | 89.700 | 84.200 | 88.000 | 88.000 | 8,296,000 |
| 2024-08-07 | 79.400 | 86.000 | 78.900 | 86.000 | 86.000 | 3,429,000 |
| 2024-08-06 | 85.500 | 87.000 | 75.000 | 78.200 | 78.200 | 6,189,000 |
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.