U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	51.643	53.787	51.643	52.813	49.963	1,243,967
2022-11-09	51.254	53.008	51.156	52.033	49.225	1,299,177
2022-11-08	50.572	50.961	49.597	49.792	47.105	392,092
2022-11-07	50.669	50.669	49.792	50.084	47.382	643,349
2022-11-04	49.110	50.767	49.110	50.669	47.935	1,057,838
2022-11-03	47.746	49.305	47.551	48.915	46.276	397,775
2022-11-02	47.892	48.915	47.648	48.525	45.907	438,448
2022-11-01	45.602	47.941	45.456	47.843	45.262	611,384
2022-10-31	45.018	46.089	44.871	45.748	43.280	375,897
2022-10-28	45.505	45.505	44.433	44.433	42.035	363,186
2022-10-27	44.482	45.895	44.482	45.700	43.234	532,960
2022-10-26	46.430	46.528	44.384	44.384	41.989	504,749
2022-10-25	47.746	47.843	45.992	46.041	43.556	431,571
2022-10-24	47.795	49.110	47.600	47.600	45.031	343,838
2022-10-21	47.454	47.697	46.869	46.869	44.340	220,919
2022-10-20	48.331	48.915	47.015	47.454	44.893	386,280
2022-10-19	49.500	50.961	48.720	49.110	46.460	772,722
2022-10-18	49.110	49.305	47.843	48.818	46.183	496,856
2022-10-17	47.405	48.038	45.797	47.843	45.262	495,114
2022-10-14	47.648	49.013	47.600	48.136	45.538	591,539
2022-10-13	49.695	49.792	45.602	45.846	43.372	1,016,516
2022-10-12	50.474	50.572	48.720	49.597	46.921	427,251
2022-10-11	51.156	51.156	49.597	49.597	46.921	529,976
2022-10-07	52.033	52.618	50.669	51.643	48.857	641,235
2022-10-06	52.423	53.008	51.741	52.326	49.502	415,788
2022-10-05	53.885	54.372	51.936	52.033	49.225	616,080
2022-10-04	52.813	53.592	52.228	53.495	50.608	614,947
2022-10-03	51.741	52.520	51.156	51.741	48.949	357,785
2022-09-30	49.987	52.033	48.915	51.741	48.949	523,504
2022-09-29	51.156	52.618	51.156	51.449	48.672	666,268
2022-09-28	54.762	54.859	49.987	50.084	47.382	958,035
2022-09-27	53.495	55.054	52.326	54.762	51.807	559,708
2022-09-26	53.690	53.982	52.033	52.910	50.055	963,670
2022-09-23	57.295	57.782	54.469	54.469	51.530	674,724
2022-09-22	56.613	57.295	55.833	57.198	54.111	315,542
2022-09-21	57.880	58.659	56.905	56.905	53.835	423,289
2022-09-20	57.880	58.367	57.100	57.880	54.756	461,902
2022-09-19	57.392	57.977	56.613	57.295	54.203	532,930
2022-09-16	58.172	58.464	56.516	56.516	53.466	1,077,644
2022-09-15	59.341	59.341	58.172	58.464	55.310	570,290
2022-09-14	57.685	58.952	57.587	58.659	55.494	920,128
2022-09-13	60.705	61.095	58.854	59.828	56.600	1,442,900
2022-09-12	61.485	61.777	59.439	60.316	57.061	1,728,494
2022-09-08	60.511	61.680	60.316	61.095	57.798	816,869
2022-09-07	60.316	61.193	59.536	60.023	56.784	964,928
2022-09-06	64.311	64.701	59.634	60.316	57.061	2,064,831
2022-09-05	66.065	67.039	63.921	63.921	60.472	1,106,044
2022-09-02	64.895	66.065	64.603	65.675	62.131	858,062
2022-09-01	65.967	66.747	64.408	64.408	60.933	1,252,188
2022-08-31	66.162	66.747	65.675	65.967	62.408	686,357
2022-08-30	65.967	66.844	65.090	66.649	63.053	1,125,180
2022-08-29	66.260	67.234	65.188	65.285	61.762	2,343,414
2022-08-26	71.814	72.009	69.183	69.183	65.450	2,294,727
2022-08-25	69.280	71.619	68.793	70.742	66.925	2,241,836
2022-08-24	69.767	69.962	68.696	68.793	65.081	1,003,333
2022-08-23	68.988	69.378	68.306	68.890	65.173	1,368,781
2022-08-22	70.352	72.009	69.767	70.255	66.464	2,984,162
2022-08-19	70.742	72.983	69.865	70.060	66.279	5,593,022
2022-08-18	68.111	70.449	68.013	69.475	65.726	2,807,410
2022-08-17	68.696	69.280	67.916	68.111	64.436	1,285,522

← NewerPage 17 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.