U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	61.100	61.600	60.100	60.200	60.200	1,032,000
2023-05-17	60.300	62.200	60.200	61.100	61.100	1,933,000
2023-05-16	59.000	60.400	58.800	60.400	60.400	1,606,000
2023-05-15	59.500	59.800	58.200	58.600	58.600	364,000
2023-05-12	58.200	60.100	58.200	59.500	59.500	516,000
2023-05-11	62.500	63.000	59.000	59.300	59.300	1,405,000
2023-05-10	62.800	63.200	62.100	62.200	62.200	548,000
2023-05-09	63.500	64.100	62.100	63.200	63.200	1,013,000
2023-05-08	65.600	65.700	63.500	63.500	63.500	944,000
2023-05-05	65.700	66.800	64.900	65.100	65.100	1,158,000
2023-05-04	65.500	66.600	64.500	65.700	65.700	1,559,000
2023-05-03	65.600	66.000	64.000	65.300	65.300	1,536,000
2023-05-02	64.900	66.900	64.500	65.600	65.600	2,929,000
2023-04-28	63.000	64.800	62.700	64.400	64.400	2,422,000
2023-04-27	61.500	63.000	60.700	61.800	61.800	1,728,000
2023-04-26	61.200	62.500	60.000	61.300	61.300	2,695,000
2023-04-25	65.600	65.900	61.100	61.200	61.200	2,883,000
2023-04-24	64.900	65.700	64.400	65.300	65.300	2,437,000
2023-04-21	70.600	71.100	64.500	64.500	64.500	4,569,000
2023-04-20	72.500	73.700	70.000	70.300	70.300	8,855,000
2023-04-19	70.200	74.500	70.000	74.100	70.102	13,758,000
2023-04-18	67.500	70.700	67.000	68.700	64.993	7,819,000
2023-04-17	66.000	67.600	66.000	67.300	63.668	1,342,000
2023-04-14	65.800	66.900	65.800	66.000	62.439	955,937
2023-04-13	67.500	67.500	65.500	65.600	62.060	2,082,042
2023-04-12	68.200	68.200	67.000	67.800	64.142	972,712
2023-04-11	68.500	68.600	67.500	67.900	64.236	1,299,279
2023-04-10	68.600	69.000	67.300	67.700	64.047	1,372,770
2023-04-07	68.700	68.900	67.000	68.200	64.520	2,849,286
2023-04-06	68.300	68.700	67.100	68.100	64.425	2,734,414
2023-03-31	66.000	67.600	65.300	67.000	63.385	3,208,586
2023-03-30	63.700	65.500	63.400	65.300	61.776	1,226,993
2023-03-29	63.500	63.900	62.700	62.900	59.506	386,764
2023-03-28	65.000	65.200	62.500	63.000	59.601	944,872
2023-03-27	65.700	65.900	64.800	65.000	61.493	511,814
2023-03-24	65.100	65.600	64.900	65.100	61.587	679,242
2023-03-23	65.000	65.800	64.400	65.000	61.493	593,662
2023-03-22	65.600	66.000	64.600	65.400	61.871	1,001,304
2023-03-21	63.600	65.100	63.600	65.000	61.493	900,579
2023-03-20	63.000	63.600	62.100	63.000	59.601	468,894
2023-03-17	63.000	63.400	62.300	62.700	59.317	667,828
2023-03-16	63.900	64.600	61.500	61.900	58.560	1,606,968
2023-03-15	65.900	66.600	64.700	64.900	61.398	1,146,341
2023-03-14	66.300	66.700	64.600	65.400	61.871	1,650,889
2023-03-13	65.400	65.800	63.900	65.400	61.871	1,232,653
2023-03-10	67.100	67.400	64.400	66.400	62.817	2,897,658
2023-03-09	66.000	70.900	66.000	67.500	63.858	6,973,358
2023-03-08	63.900	66.200	63.700	64.700	61.209	2,327,962
2023-03-07	64.000	64.900	62.000	63.900	60.452	2,531,796
2023-03-06	64.000	66.300	63.800	65.800	62.249	2,032,487
2023-03-03	63.300	64.600	63.100	63.700	60.263	1,186,806
2023-03-02	63.100	63.400	62.500	62.800	59.411	485,533
2023-03-01	63.500	63.600	62.200	62.800	59.411	812,661
2023-02-24	62.200	63.700	61.200	63.300	59.884	1,663,525
2023-02-23	62.900	63.100	61.900	61.900	58.560	741,608
2023-02-22	63.500	63.500	61.600	62.400	59.033	1,036,647
2023-02-21	64.900	64.900	63.100	63.500	60.074	1,601,786
2023-02-20	61.800	64.600	61.700	64.100	60.641	2,195,197
2023-02-17	60.000	61.100	59.600	60.900	57.614	829,310
2023-02-16	59.100	60.300	59.100	60.000	56.762	757,440

← NewerPage 15 of 21 · 1,226 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.