U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	58.600	59.200	58.100	58.800	55.627	379,399
2023-02-14	59.100	59.400	57.900	58.300	55.154	419,914
2023-02-13	58.500	58.800	56.700	58.700	55.533	986,669
2023-02-10	59.439	59.439	57.977	58.367	55.217	829,538
2023-02-09	58.854	60.121	58.464	59.439	56.231	1,561,596
2023-02-08	58.269	58.269	56.905	57.295	54.203	643,518
2023-02-07	56.905	58.562	56.905	57.685	54.572	1,203,559
2023-02-06	55.931	56.905	55.833	56.321	53.282	508,953
2023-02-03	56.808	56.808	55.833	56.028	53.005	360,399
2023-02-02	56.418	56.710	55.931	56.321	53.282	386,124
2023-02-01	55.639	56.710	55.346	55.931	52.913	519,483
2023-01-31	55.541	56.321	55.151	55.249	52.268	246,381
2023-01-30	54.664	55.833	54.274	55.541	52.544	713,693
2023-01-17	52.326	54.177	52.228	53.982	51.069	377,808
2023-01-16	52.033	52.715	51.936	52.715	49.871	181,412
2023-01-13	53.300	53.397	51.838	52.033	49.225	229,112
2023-01-12	53.495	53.787	52.520	52.715	49.871	275,346
2023-01-11	54.080	54.177	52.715	53.495	50.608	328,895
2023-01-10	52.520	54.567	52.520	53.690	50.793	589,197
2023-01-09	53.105	53.397	52.423	52.813	49.963	292,698
2023-01-06	51.643	52.813	51.643	52.618	49.779	166,402
2023-01-05	53.008	53.203	51.838	51.838	49.041	215,796
2023-01-04	52.033	53.105	52.033	52.715	49.871	289,390
2023-01-03	51.643	52.131	50.864	51.936	49.133	142,644
2022-12-30	52.033	52.520	51.643	51.643	48.857	237,211
2022-12-29	50.474	51.936	49.890	51.741	48.949	305,595
2022-12-28	53.008	53.008	51.059	51.059	48.304	385,106
2022-12-27	53.592	54.080	52.813	52.910	50.055	321,045
2022-12-26	54.372	54.469	53.397	53.397	50.516	287,369
2022-12-23	53.495	54.664	53.495	54.274	51.346	215,298
2022-12-22	54.956	55.054	54.274	54.372	51.438	275,958
2022-12-21	53.885	54.664	53.885	54.274	51.346	242,619
2022-12-20	56.223	56.613	53.397	53.690	50.793	715,996
2022-12-19	56.223	57.003	55.736	56.126	53.097	142,049
2022-12-16	56.321	56.905	56.126	56.321	53.282	394,700
2022-12-15	57.782	57.977	57.295	57.295	54.203	257,938
2022-12-14	57.490	57.977	57.198	57.782	54.664	455,394
2022-12-13	58.075	58.172	56.613	56.613	53.558	619,151
2022-12-12	58.269	58.269	56.808	57.100	54.019	962,348
2022-12-09	59.926	60.121	58.562	58.562	55.402	2,245,173
2022-12-08	61.777	63.726	61.485	62.654	59.273	717,072
2022-12-07	61.972	63.239	60.511	61.972	58.628	855,302
2022-12-06	63.434	64.018	61.680	62.264	58.905	1,311,298
2022-12-05	64.408	64.993	63.629	63.726	60.287	1,481,189
2022-12-02	64.311	64.603	63.726	64.408	60.933	1,450,453
2022-12-01	64.213	65.480	63.531	64.311	60.840	6,762,264
2022-11-30	59.634	63.726	59.244	63.336	59.919	5,885,589
2022-11-29	56.321	59.828	56.028	58.757	55.586	2,652,376
2022-11-28	54.080	56.613	53.592	56.321	53.282	577,768
2022-11-25	56.321	56.418	54.274	54.274	51.346	559,725
2022-11-24	56.223	56.516	55.541	55.931	52.913	327,489
2022-11-23	56.808	57.003	56.028	56.028	53.005	359,721
2022-11-22	56.613	57.490	55.833	56.418	53.374	404,970
2022-11-21	56.418	57.490	56.028	56.613	53.558	686,538
2022-11-18	57.003	57.198	55.833	55.833	52.821	774,905
2022-11-17	56.223	56.808	56.028	56.613	53.558	703,265
2022-11-16	55.833	56.223	54.664	55.931	52.913	1,088,121
2022-11-15	54.567	56.808	54.274	55.736	52.728	1,858,823
2022-11-14	53.592	54.469	53.495	54.080	51.161	961,732
2022-11-11	56.905	57.198	52.910	53.008	50.147	1,964,861

← NewerPage 16 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.