U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	65.300	66.600	65.100	65.900	65.900	354,000
2023-11-07	65.400	65.500	64.900	65.100	65.100	104,000
2023-11-06	65.000	65.500	64.900	65.100	65.100	271,000
2023-11-03	64.400	64.600	64.000	64.500	64.500	303,000
2023-11-02	63.100	64.000	63.100	63.600	63.600	228,000
2023-11-01	62.600	62.800	61.900	62.400	62.400	150,000
2023-10-31	64.600	64.800	62.200	62.200	62.200	457,000
2023-10-30	64.100	64.500	63.600	64.500	64.500	112,000
2023-10-27	65.700	65.700	64.100	64.200	64.200	209,000
2023-10-26	64.600	65.300	64.200	64.600	64.600	185,000
2023-10-25	65.500	65.900	64.900	65.000	65.000	404,000
2023-10-24	64.000	65.200	64.000	64.900	64.900	374,000
2023-10-23	63.700	64.900	63.500	63.800	63.800	136,000
2023-10-20	64.100	64.500	63.100	64.000	64.000	235,000
2023-10-19	63.600	64.600	63.300	64.300	64.300	205,000
2023-10-18	66.100	66.300	63.000	63.600	63.600	486,000
2023-10-17	67.200	67.300	65.900	66.100	66.100	349,000
2023-10-16	68.100	68.100	66.300	66.500	66.500	443,000
2023-10-13	68.500	69.300	68.000	68.100	68.100	251,000
2023-10-12	67.700	68.500	67.300	68.500	68.500	288,000
2023-10-11	70.000	70.000	67.100	67.300	67.300	606,000
2023-10-06	69.800	69.900	68.800	69.300	69.300	278,000
2023-10-05	69.600	70.200	69.400	69.400	69.400	132,000
2023-10-04	69.300	69.700	69.000	69.400	69.400	117,000
2023-10-03	70.000	71.100	69.700	69.700	69.700	344,000
2023-10-02	69.200	70.300	68.700	70.200	70.200	323,000
2023-09-28	69.000	69.600	68.700	68.700	68.700	265,000
2023-09-27	68.800	69.400	68.400	69.000	69.000	294,000
2023-09-26	70.600	70.800	69.200	69.200	69.200	293,000
2023-09-25	70.300	71.400	70.200	70.900	70.900	234,000
2023-09-22	69.600	70.300	69.000	70.300	70.300	270,000
2023-09-21	70.300	71.000	69.300	69.600	69.600	617,000
2023-09-20	71.400	72.300	70.600	70.900	70.900	419,000
2023-09-19	73.600	73.900	71.500	71.500	71.500	618,000
2023-09-18	72.700	74.400	72.200	73.200	73.200	674,000
2023-09-15	73.800	74.000	72.100	72.900	72.900	949,000
2023-09-14	72.200	74.200	72.100	73.100	73.100	1,950,000
2023-09-13	70.700	73.000	70.300	71.800	71.800	789,000
2023-09-12	71.100	71.100	70.200	71.100	71.100	302,000
2023-09-11	72.700	72.700	70.200	70.800	70.800	761,000
2023-09-08	71.500	72.800	69.800	72.600	72.600	909,000
2023-09-07	71.800	72.500	71.500	71.500	71.500	578,000
2023-09-06	70.900	72.800	70.100	72.400	72.400	1,236,000
2023-09-05	68.500	70.800	68.500	70.800	70.800	817,000
2023-09-04	68.500	68.900	67.600	68.500	68.500	297,000
2023-09-01	68.000	69.100	68.000	68.500	68.500	491,000
2023-08-31	68.300	68.700	67.100	68.300	68.300	378,000
2023-08-30	68.500	68.600	67.700	68.000	68.000	301,000
2023-08-29	67.800	68.200	67.400	68.000	68.000	285,000
2023-08-28	69.900	69.900	67.200	67.400	67.400	711,000
2023-08-25	70.100	70.500	69.000	69.500	69.500	332,000
2023-08-24	71.400	71.500	69.100	70.100	70.100	836,000
2023-08-23	70.700	71.600	70.200	70.700	70.700	815,000
2023-08-22	70.900	71.200	69.800	69.800	69.800	704,000
2023-08-21	69.600	71.000	69.200	70.200	70.200	713,000
2023-08-18	70.500	71.300	68.900	69.200	69.200	893,000
2023-08-17	68.800	71.600	68.100	71.200	71.200	1,119,000
2023-08-16	68.800	69.800	67.500	69.000	69.000	624,000
2023-08-15	68.500	69.700	68.500	69.600	69.600	540,000
2023-08-14	69.000	69.000	67.100	68.300	68.300	867,000

← NewerPage 13 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.