U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	69.000	69.000	67.100	68.300	68.300	867,000
2023-08-11	71.000	71.000	69.000	69.700	69.700	848,000
2023-08-10	73.900	74.000	68.800	70.000	70.000	2,691,000
2023-08-09	77.600	78.000	73.300	74.000	74.000	2,688,000
2023-08-08	77.700	79.600	77.200	78.500	78.500	3,680,000
2023-08-07	74.900	77.300	73.100	76.600	76.600	1,134,000
2023-08-04	75.500	75.900	73.900	74.200	74.200	1,214,000
2023-08-03	74.100	74.100	74.100	74.100	74.100	0
2023-08-02	78.500	79.300	73.300	74.100	74.100	2,205,000
2023-08-01	77.800	80.300	76.600	76.900	76.900	2,039,000
2023-07-31	76.700	79.900	76.000	77.000	77.000	2,620,000
2023-07-28	77.000	77.300	75.100	75.700	75.700	1,208,000
2023-07-27	76.700	78.700	76.700	76.800	76.800	1,267,000
2023-07-26	78.100	78.600	75.400	76.100	76.100	1,677,000
2023-07-25	78.800	79.400	77.500	78.400	78.400	1,777,000
2023-07-24	82.600	82.600	77.200	78.300	78.300	2,944,000
2023-07-21	81.700	83.500	80.400	81.900	81.900	1,742,000
2023-07-20	83.300	85.400	82.800	82.800	82.800	1,756,000
2023-07-19	88.200	89.100	82.000	83.500	83.500	4,246,000
2023-07-18	90.300	92.500	85.300	88.600	88.600	12,567,000
2023-07-17	84.200	91.700	84.200	88.800	88.800	11,300,000
2023-07-14	83.300	84.200	82.400	83.800	83.800	3,109,000
2023-07-13	84.400	86.400	82.200	83.100	83.100	9,581,000
2023-07-12	81.600	84.500	81.100	84.500	84.500	8,826,000
2023-07-11	81.600	82.400	80.700	80.900	80.900	2,707,000
2023-07-10	84.300	84.500	81.200	81.200	81.200	4,223,000
2023-07-07	85.000	86.500	82.200	82.200	82.200	5,767,000
2023-07-06	87.100	90.300	85.500	85.800	85.800	6,381,000
2023-07-05	91.400	91.900	87.300	87.700	87.700	6,644,000
2023-07-04	88.000	94.300	86.500	90.700	90.700	16,940,000
2023-07-03	81.000	88.300	79.700	88.300	88.300	15,246,000
2023-06-30	79.800	83.800	78.500	80.300	80.300	15,428,000
2023-06-29	79.700	82.800	75.600	78.100	78.100	24,490,000
2023-06-28	74.900	78.700	74.700	78.700	78.700	6,760,000
2023-06-27	67.500	73.600	66.600	71.600	71.600	8,115,000
2023-06-26	69.500	69.500	67.100	67.100	67.100	985,000
2023-06-21	69.900	70.900	69.500	69.500	69.500	1,112,000
2023-06-20	69.900	70.600	68.100	69.900	69.900	1,393,000
2023-06-19	71.100	71.200	69.600	70.000	70.000	1,200,000
2023-06-16	71.000	71.500	69.900	70.500	70.500	2,361,000
2023-06-15	69.200	71.900	69.000	70.400	70.400	5,180,000
2023-06-14	69.600	69.800	68.400	68.700	68.700	1,246,000
2023-06-13	69.200	69.800	68.600	69.000	69.000	1,503,000
2023-06-12	69.600	69.800	68.600	68.800	68.800	2,202,000
2023-06-09	68.000	70.200	67.700	68.400	68.400	1,838,000
2023-06-08	69.100	69.400	66.800	67.300	67.300	1,276,000
2023-06-07	69.200	69.900	68.600	68.700	68.700	1,459,000
2023-06-06	70.900	71.300	68.200	68.600	68.600	3,748,000
2023-06-05	69.600	70.500	69.300	70.500	70.500	5,972,000
2023-06-02	68.900	69.100	67.500	68.600	68.600	6,001,000
2023-06-01	64.000	68.600	63.800	68.600	68.600	4,812,000
2023-05-31	64.900	65.400	64.000	64.000	64.000	1,074,000
2023-05-30	64.300	65.000	63.100	64.800	64.800	1,586,000
2023-05-29	64.200	65.800	64.100	64.600	64.600	4,232,000
2023-05-26	62.800	64.100	62.500	63.700	63.700	1,844,000
2023-05-25	63.300	63.900	62.000	62.400	62.400	1,002,000
2023-05-24	63.000	63.900	62.500	63.300	63.300	1,216,000
2023-05-23	62.500	64.200	62.500	63.100	63.100	3,096,000
2023-05-22	59.500	62.000	59.500	61.700	61.700	1,016,000
2023-05-19	60.600	60.800	59.300	59.500	59.500	622,000

← NewerPage 14 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.