U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	63.336	63.336	60.413	61.193	55.582	4,462,360
2022-05-20	64.311	66.552	60.900	61.972	56.290	16,268,818
2022-05-19	60.998	64.798	60.316	64.213	58.326	8,933,369
2022-05-18	60.705	62.362	59.244	62.362	56.644	6,794,712
2022-05-17	61.777	63.629	60.608	60.608	55.051	10,605,944
2022-05-16	58.464	63.141	57.587	62.167	56.467	14,122,492
2022-05-13	57.003	59.828	55.736	59.146	53.724	10,395,939
2022-05-12	62.167	64.311	57.490	57.490	52.219	18,324,485
2022-05-11	56.905	63.824	56.028	63.824	57.972	11,542,219
2022-05-10	55.736	58.172	54.080	58.075	52.750	6,640,426
2022-05-09	54.274	57.392	53.690	57.392	52.130	6,837,093
2022-05-06	53.203	54.080	51.936	52.228	47.440	2,723,577
2022-05-05	57.490	57.977	53.300	55.054	50.006	6,395,948
2022-05-04	61.095	61.680	54.956	56.516	51.334	5,812,361
2022-05-03	60.900	62.654	59.634	60.900	55.317	7,494,245
2022-04-29	58.172	61.680	58.172	61.680	56.025	13,166,862
2022-04-28	55.444	60.121	55.346	56.126	50.980	8,041,575
2022-04-27	56.516	58.367	53.787	54.664	49.652	5,415,640
2022-04-26	56.321	58.952	54.762	57.295	52.042	9,859,214
2022-04-25	49.695	54.274	49.402	54.274	49.298	2,424,948
2022-04-22	49.207	50.669	49.110	49.402	44.873	463,099
2022-04-21	49.597	49.987	48.915	49.987	45.404	260,540
2022-04-20	48.915	50.084	48.525	49.013	44.519	363,874
2022-04-19	51.254	53.592	47.941	48.915	44.430	2,004,316
2022-04-18	48.525	49.207	48.038	48.915	44.430	547,649
2022-04-15	47.405	48.574	47.405	47.941	43.545	266,591
2022-04-14	48.720	48.720	47.307	47.356	43.014	439,457
2022-04-13	47.746	49.110	47.356	48.331	43.899	603,006
2022-04-12	46.577	48.087	45.992	47.746	43.368	537,315
2022-04-11	45.797	47.502	45.700	46.284	42.041	562,596
2022-04-08	44.482	44.725	43.848	44.725	40.625	342,788
2022-04-07	44.628	44.628	43.848	44.335	40.271	179,785
2022-04-06	44.043	44.871	44.043	44.628	40.536	356,640
2022-04-01	42.874	44.774	42.582	44.238	40.182	228,044
2022-03-31	42.679	43.166	42.679	43.117	39.164	55,659
2022-03-30	42.387	42.971	42.387	42.971	39.031	43,214
2022-03-29	42.387	42.582	42.338	42.387	38.500	15,908
2022-03-28	42.387	42.387	41.899	42.387	38.500	59,745
2022-03-25	42.387	42.582	42.387	42.387	38.500	47,290
2022-03-24	42.630	42.630	42.484	42.582	38.677	44,310
2022-03-23	42.289	42.728	42.289	42.630	38.722	38,055
2022-03-22	42.435	42.582	42.289	42.289	38.412	23,696
2022-03-21	42.630	42.776	42.533	42.582	38.677	15,747
2022-03-18	42.679	42.874	42.484	42.533	38.633	12,837
2022-03-17	41.997	42.874	41.899	42.874	38.943	60,615
2022-03-16	43.312	43.312	41.948	41.948	38.102	39,734
2022-03-15	42.094	42.679	41.607	42.679	38.766	44,236
2022-03-14	42.289	42.338	42.289	42.338	38.456	26,835
2022-03-11	42.679	42.825	42.387	42.825	38.899	7,424
2022-03-10	42.582	42.874	42.338	42.874	38.943	53,399
2022-03-09	42.582	42.776	41.753	42.387	38.500	28,862
2022-03-08	42.582	42.971	39.951	42.679	38.766	247,787
2022-03-07	42.679	42.679	42.240	42.582	38.677	30,926
2022-03-04	43.166	43.166	42.630	43.166	39.208	30,904
2022-03-03	42.728	43.166	42.484	43.166	39.208	36,969
2022-03-02	42.679	43.020	42.630	43.020	39.076	19,542
2022-03-01	42.582	42.874	42.582	42.874	38.943	18,696
2022-02-25	42.630	42.630	42.387	42.484	38.589	27,135
2022-02-24	42.874	43.069	42.289	42.923	38.987	103,683
2022-02-23	42.874	43.312	42.776	43.312	39.341	24,792

← NewerPage 19 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.