U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	61.600	62.300	61.600	61.800	61.800	82,000
2024-01-31	62.500	62.600	61.700	61.800	61.800	88,000
2024-01-30	62.600	62.600	61.800	62.000	62.000	103,000
2024-01-29	61.800	62.600	61.700	62.400	62.400	58,000
2024-01-26	62.500	62.500	62.000	62.000	62.000	68,000
2024-01-25	63.500	63.500	62.500	62.500	62.500	93,000
2024-01-24	62.600	63.400	62.400	63.300	63.300	167,000
2024-01-23	62.500	62.800	62.400	62.600	62.600	90,000
2024-01-22	61.600	62.400	61.600	62.200	62.200	93,000
2024-01-19	61.100	61.900	61.100	61.600	61.600	188,000
2024-01-18	61.100	61.300	60.000	60.400	60.400	129,000
2024-01-17	62.200	62.400	61.000	61.000	61.000	171,000
2024-01-16	62.700	62.700	62.000	62.100	62.100	90,000
2024-01-15	61.700	62.800	61.700	62.500	62.500	100,195
2024-01-12	61.800	62.400	61.400	61.600	61.600	165,000
2024-01-11	62.300	62.300	61.700	61.700	61.700	195,000
2024-01-10	62.400	62.800	62.000	62.000	62.000	168,000
2024-01-09	63.200	63.200	62.300	62.400	62.400	362,000
2024-01-08	63.900	64.300	63.200	63.200	63.200	116,000
2024-01-05	64.000	64.000	63.600	63.700	63.700	62,000
2024-01-04	64.300	64.300	63.500	63.500	63.500	236,000
2024-01-03	64.600	64.900	64.200	64.300	64.300	110,000
2024-01-02	65.000	65.000	64.400	64.900	64.900	121,000
2023-12-29	64.600	65.300	64.400	64.600	64.600	218,000
2023-12-28	65.200	65.200	64.500	64.600	64.600	163,000
2023-12-27	65.100	65.300	64.800	64.800	64.800	197,000
2023-12-26	64.700	64.800	64.100	64.800	64.800	137,000
2023-12-25	64.000	64.900	64.000	64.300	64.300	220,000
2023-12-22	64.100	64.400	63.800	64.000	64.000	125,000
2023-12-21	63.900	64.700	63.500	64.100	64.100	138,000
2023-12-20	63.600	64.700	63.600	64.100	64.100	233,000
2023-12-19	64.300	64.300	63.000	63.500	63.500	391,000
2023-12-18	64.500	64.700	64.100	64.300	64.300	233,000
2023-12-15	65.800	65.800	64.500	64.500	64.500	325,000
2023-12-14	65.300	66.100	65.300	65.500	65.500	297,000
2023-12-13	64.400	65.200	64.400	65.000	65.000	223,000
2023-12-12	65.000	65.400	64.400	64.500	64.500	264,000
2023-12-11	65.100	65.700	64.500	64.700	64.700	1,008,000
2023-12-08	67.400	68.000	67.200	67.700	67.700	209,000
2023-12-07	67.800	68.200	67.200	67.200	67.200	224,000
2023-12-06	68.000	68.700	67.700	67.800	67.800	189,000
2023-12-05	68.500	68.800	67.800	68.000	68.000	221,000
2023-12-04	69.500	69.500	68.700	68.700	68.700	308,000
2023-12-01	68.800	69.200	67.700	68.900	68.900	322,000
2023-11-30	68.100	68.800	68.100	68.700	68.700	284,000
2023-11-29	68.000	68.500	67.600	68.100	68.100	285,000
2023-11-28	66.700	67.900	66.700	67.800	67.800	234,000
2023-11-27	67.500	67.900	66.600	66.600	66.600	225,000
2023-11-24	67.900	68.300	67.300	67.500	67.500	328,000
2023-11-23	69.200	69.200	67.800	68.200	68.200	336,000
2023-11-22	67.500	69.100	67.500	68.800	68.800	479,000
2023-11-21	67.500	69.100	67.500	67.700	67.700	565,000
2023-11-20	66.900	67.700	66.900	67.100	67.100	350,000
2023-11-17	66.400	67.000	66.400	67.000	67.000	321,000
2023-11-16	66.200	66.500	65.700	66.400	66.400	161,000
2023-11-15	66.500	67.000	66.200	66.200	66.200	478,000
2023-11-14	65.200	66.000	65.200	66.000	66.000	321,000
2023-11-13	64.900	65.400	64.400	65.000	65.000	362,000
2023-11-10	63.900	65.300	63.900	64.200	64.200	434,000
2023-11-09	65.700	65.700	62.800	63.500	63.500	619,000

← NewerPage 12 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.