U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	51.200	51.200	47.000	47.000	47.000	520,000
2024-08-02	52.800	53.500	52.200	52.200	52.200	122,000
2024-08-01	53.300	54.100	53.300	54.100	54.100	86,000
2024-07-31	52.400	53.200	52.400	53.000	53.000	88,000
2024-07-30	51.500	52.100	51.200	52.100	52.100	68,000
2024-07-29	53.000	53.000	51.500	51.500	51.500	163,000
2024-07-26	53.100	53.100	51.900	52.800	52.800	97,000
2024-07-25	53.200	53.200	53.200	53.200	53.200	0
2024-07-24	53.200	53.200	53.200	53.200	53.200	0
2024-07-23	53.400	53.800	53.000	53.200	53.200	105,000
2024-07-22	55.300	55.300	52.800	53.000	53.000	376,000
2024-07-19	55.700	56.100	55.300	55.300	55.300	190,000
2024-07-18	56.500	56.500	55.800	55.800	55.800	183,000
2024-07-17	56.500	57.000	56.300	56.500	56.500	173,000
2024-07-16	56.200	56.500	56.100	56.200	56.200	73,000
2024-07-15	57.000	57.000	56.200	56.200	56.200	106,000
2024-07-12	56.700	56.700	56.300	56.700	56.700	102,000
2024-07-11	56.300	57.000	56.300	56.700	56.700	130,000
2024-07-10	55.800	56.300	55.700	56.000	56.000	174,000
2024-07-09	56.700	57.000	55.600	55.700	55.700	253,000
2024-07-08	56.600	57.000	56.100	56.200	56.200	159,000
2024-07-05	56.300	57.000	56.300	56.600	56.600	196,000
2024-07-04	56.900	56.900	56.400	56.400	56.400	239,000
2024-07-03	59.200	59.200	58.400	58.400	55.600	446,000
2024-07-02	59.100	59.200	58.200	58.800	55.981	280,000
2024-07-01	59.500	59.800	59.100	59.100	56.266	174,000
2024-06-28	59.400	59.400	58.900	59.400	56.552	159,000
2024-06-27	59.800	59.800	59.200	59.200	59.200	203,000
2024-06-26	60.400	60.500	59.500	59.800	59.800	327,000
2024-06-25	58.300	60.500	58.200	60.400	60.400	635,000
2024-06-24	59.900	60.400	58.600	58.700	58.700	757,000
2024-06-21	57.200	59.800	57.200	59.800	59.800	1,062,000
2024-06-20	57.100	57.400	57.000	57.200	57.200	135,000
2024-06-19	57.700	57.700	56.900	57.100	57.100	177,000
2024-06-18	57.900	58.100	57.300	57.700	57.700	105,000
2024-06-17	56.900	57.800	56.900	57.800	57.800	187,000
2024-06-14	56.300	57.100	56.300	56.800	56.800	120,000
2024-06-13	56.100	56.500	56.000	56.500	56.500	117,000
2024-06-12	56.300	56.700	56.000	56.100	56.100	115,000
2024-06-11	57.200	57.500	56.500	56.500	56.500	90,000
2024-06-07	57.000	57.600	56.900	57.200	57.200	119,000
2024-06-06	57.600	57.600	56.500	56.700	56.700	117,000
2024-06-05	57.600	57.600	57.100	57.200	57.200	94,000
2024-06-04	58.200	58.200	57.600	57.700	57.700	116,000
2024-06-03	57.300	58.000	57.300	58.000	58.000	197,000
2024-05-31	57.200	58.000	57.200	57.300	57.300	90,000
2024-05-30	57.700	57.700	57.200	57.200	57.200	95,000
2024-05-29	58.400	58.700	57.300	57.800	57.800	227,000
2024-05-28	57.500	58.400	57.500	58.200	58.200	319,000
2024-05-27	57.200	57.700	57.100	57.500	57.500	117,000
2024-05-24	56.500	57.400	56.000	57.200	57.200	158,000
2024-05-23	57.500	57.500	56.600	56.600	56.600	137,000
2024-05-22	57.700	57.700	57.000	57.500	57.500	233,000
2024-05-21	56.500	57.100	56.500	57.000	57.000	113,000
2024-05-20	56.500	57.000	56.100	56.700	56.700	85,000
2024-05-17	56.000	56.800	56.000	56.500	56.500	174,000
2024-05-16	56.900	56.900	56.100	56.200	56.200	110,000
2024-05-15	56.000	56.600	55.800	56.500	56.500	148,000
2024-05-14	55.500	56.000	55.300	55.900	55.900	74,000
2024-05-13	56.400	56.400	55.400	55.600	55.600	370,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	2.5000 TWD
2025-07-03	2.5000 TWD
2024-07-04	2.8000 TWD
2023-04-20	3.9985 TWD
2022-06-09	2.6228 TWD
2021-06-11	3.4104 TWD
2020-07-10	2.4360 TWD
2019-06-18	2.4360 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.