U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	57.000	57.000	55.800	56.400	56.400	84,000
2024-05-09	57.700	57.700	56.700	56.900	56.900	186,000
2024-05-08	57.000	58.000	57.000	57.700	57.700	288,000
2024-05-07	57.300	57.800	56.500	57.100	57.100	144,000
2024-05-06	57.100	57.100	56.600	56.800	56.800	136,000
2024-05-03	57.000	57.900	56.400	56.500	56.500	333,000
2024-05-02	56.600	56.900	55.800	56.100	56.100	202,000
2024-04-30	56.000	57.000	56.000	56.500	56.500	256,000
2024-04-29	55.200	55.700	55.000	55.400	55.400	117,000
2024-04-26	54.900	55.100	54.700	54.900	54.900	88,000
2024-04-25	55.500	55.500	54.600	54.800	54.800	133,000
2024-04-24	54.600	55.500	54.600	55.300	55.300	96,000
2024-04-23	55.500	55.900	54.600	54.600	54.600	151,000
2024-04-22	56.200	56.200	55.200	55.300	55.300	113,000
2024-04-19	55.800	56.500	54.100	55.500	55.500	245,000
2024-04-18	55.000	56.200	54.800	55.600	55.600	124,000
2024-04-17	55.000	55.100	54.600	55.000	55.000	94,000
2024-04-16	56.100	56.100	54.400	54.400	54.400	281,000
2024-04-15	57.500	57.500	56.100	56.100	56.100	166,000
2024-04-12	57.000	57.400	57.000	57.300	57.300	112,000
2024-04-11	57.700	57.700	56.500	56.700	56.700	366,000
2024-04-10	58.100	58.300	57.000	57.300	57.300	336,000
2024-04-09	56.600	57.700	56.600	57.600	57.600	262,000
2024-04-08	57.200	57.200	56.600	56.600	56.600	153,000
2024-04-03	56.100	57.900	56.100	57.200	57.200	386,000
2024-04-02	56.500	56.900	56.300	56.400	56.400	125,000
2024-04-01	56.400	56.800	56.300	56.700	56.700	114,000
2024-03-29	57.900	57.900	56.500	56.600	56.600	81,000
2024-03-28	57.500	57.700	57.000	57.000	57.000	119,000
2024-03-27	56.100	58.200	55.600	57.700	57.700	252,000
2024-03-26	57.500	57.500	55.700	55.900	55.900	300,000
2024-03-25	57.600	57.800	56.800	56.800	56.800	210,000
2024-03-22	56.700	57.700	56.700	57.500	57.500	277,000
2024-03-21	56.700	57.000	56.300	56.700	56.700	229,000
2024-03-20	56.300	57.100	56.300	56.700	56.700	231,000
2024-03-19	55.800	56.200	55.800	55.900	55.900	222,000
2024-03-18	55.800	55.800	55.200	55.800	55.800	157,000
2024-03-15	55.300	55.600	54.700	55.500	55.500	328,000
2024-03-14	56.300	56.300	55.300	55.400	55.400	424,000
2024-03-13	57.800	58.000	56.500	56.500	56.500	492,000
2024-03-12	58.000	58.000	57.000	57.800	57.800	416,000
2024-03-11	58.200	58.400	57.400	57.600	57.600	782,000
2024-03-08	61.300	62.000	59.300	59.800	59.800	586,000
2024-03-07	63.900	64.900	61.700	61.800	61.800	758,000
2024-03-06	63.700	63.700	62.300	63.300	63.300	473,000
2024-03-05	61.600	64.700	61.600	63.700	63.700	1,964,000
2024-03-04	60.700	61.600	60.400	60.700	60.700	304,000
2024-03-01	61.100	61.600	60.500	60.600	60.600	295,000
2024-02-29	61.100	61.700	60.800	61.000	61.000	187,000
2024-02-27	61.500	62.200	60.200	60.600	60.600	432,000
2024-02-26	61.000	61.200	60.000	61.000	61.000	260,000
2024-02-23	61.600	62.000	60.300	60.400	60.400	235,000
2024-02-22	61.300	61.700	60.800	60.900	60.900	245,000
2024-02-21	60.500	61.200	60.200	61.000	61.000	252,000
2024-02-20	60.100	60.800	59.800	60.200	60.200	235,000
2024-02-19	59.300	60.700	59.300	60.100	60.100	291,000
2024-02-16	57.700	59.300	57.700	59.200	59.200	291,000
2024-02-15	59.800	59.800	56.600	57.700	57.700	673,000
2024-02-05	62.000	62.000	60.800	61.000	61.000	162,000
2024-02-02	61.800	62.000	61.500	61.700	61.700	115,000

← NewerPage 11 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.