U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	69.183	70.352	68.598	68.598	64.897	2,354,621
2022-08-15	68.013	70.060	67.721	69.183	65.450	2,687,111
2022-08-12	68.988	69.085	67.819	67.916	64.251	2,467,438
2022-08-11	69.865	70.157	67.721	69.378	65.634	3,769,263
2022-08-10	70.157	71.424	68.696	68.696	64.989	4,926,335
2022-08-09	71.326	72.496	70.157	70.742	66.925	7,373,658
2022-08-08	74.055	80.194	71.229	71.229	67.385	32,511,898
2022-08-05	68.403	75.906	68.403	75.906	71.810	10,141,803
2022-08-04	65.285	69.085	65.285	69.085	65.357	3,319,985
2022-08-03	68.013	69.183	64.311	65.772	62.223	2,778,095
2022-08-02	69.670	70.449	67.429	67.721	64.067	2,879,209
2022-08-01	72.398	72.398	70.742	71.132	67.293	2,887,318
2022-07-29	70.157	72.691	69.475	72.009	68.123	4,904,538
2022-07-28	70.742	70.742	68.696	69.475	65.726	3,176,473
2022-07-27	68.111	71.132	67.721	70.157	66.371	5,942,330
2022-07-26	68.793	69.378	66.747	67.624	63.975	1,373,756
2022-07-25	65.577	68.696	65.577	68.403	64.712	1,751,848
2022-07-22	67.721	68.696	66.357	66.552	62.961	1,464,016
2022-07-21	67.819	68.890	66.454	67.819	64.159	2,177,593
2022-07-20	70.449	71.326	68.208	68.208	64.528	3,173,871
2022-07-19	68.403	70.255	68.111	69.280	65.542	4,077,897
2022-07-18	67.721	69.573	67.039	69.183	65.450	4,764,242
2022-07-15	68.208	69.085	66.844	67.039	63.422	3,720,215
2022-07-14	65.285	69.475	64.895	69.085	65.357	5,920,210
2022-07-13	67.916	69.670	65.480	65.480	61.947	6,397,074
2022-07-12	65.870	68.013	65.285	66.065	62.500	6,459,169
2022-07-11	66.260	68.208	64.895	65.577	62.039	6,607,279
2022-07-08	61.777	65.675	60.900	65.285	61.762	5,380,800
2022-07-07	57.977	61.777	56.321	60.998	57.706	2,936,912
2022-07-06	60.218	60.900	56.516	56.516	53.466	2,280,566
2022-07-05	61.680	62.264	59.146	60.900	57.614	1,939,767
2022-07-04	59.439	60.998	58.854	59.439	56.231	2,025,972
2022-07-01	62.947	63.824	59.049	59.536	56.324	2,818,150
2022-06-30	66.552	66.844	62.654	62.947	59.550	3,021,990
2022-06-29	66.747	67.916	65.870	66.942	63.329	2,381,471
2022-06-28	69.378	69.475	66.649	67.234	63.606	3,302,835
2022-06-27	70.157	73.275	69.183	69.280	65.542	8,667,121
2022-06-24	70.547	71.521	68.988	69.962	66.187	6,202,365
2022-06-23	68.890	71.521	67.721	70.547	66.740	8,638,540
2022-06-22	68.403	70.644	65.577	67.234	63.606	5,509,181
2022-06-21	63.824	69.183	63.726	69.183	65.450	5,133,654
2022-06-20	69.085	69.670	62.947	62.947	59.550	5,977,683
2022-06-17	66.260	69.573	66.260	69.085	65.357	5,169,105
2022-06-16	70.255	71.716	66.162	66.942	63.329	5,182,897
2022-06-15	71.132	73.568	69.378	69.670	65.911	8,502,071
2022-06-14	67.916	72.203	65.675	72.203	68.307	7,524,717
2022-06-13	66.844	69.475	65.577	67.916	64.251	6,673,839
2022-06-10	68.696	74.055	67.819	68.793	65.081	15,545,648
2022-06-09	65.772	69.378	64.895	69.085	65.357	10,535,481
2022-06-08	65.772	69.573	65.383	65.772	59.742	8,737,078
2022-06-07	60.998	65.772	60.608	64.798	58.857	5,237,637
2022-06-06	63.239	65.188	60.900	60.900	55.317	4,098,538
2022-06-02	62.459	64.798	61.777	61.972	56.290	5,831,588
2022-06-01	59.828	64.311	59.828	62.362	56.644	6,319,930
2022-05-31	59.049	60.316	58.952	60.218	54.697	1,489,640
2022-05-30	57.977	61.875	57.977	59.341	53.901	3,610,965
2022-05-27	57.490	58.757	57.003	57.490	52.219	1,475,789
2022-05-26	58.075	59.146	56.126	56.613	51.422	2,134,014
2022-05-25	57.587	59.731	57.198	58.269	52.927	2,771,483
2022-05-24	61.095	61.582	57.295	57.295	52.042	3,881,136

← NewerPage 18 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.