U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	46.700	47.600	46.700	46.700	46.700	24,005
2026-07-20	47.400	47.400	46.100	46.700	46.700	60,000
2026-07-17	48.050	48.050	47.000	47.300	47.300	51,020
2026-07-16	47.800	47.900	47.600	47.900	47.900	5,004
2026-07-15	47.900	47.900	47.450	47.750	47.750	20,350
2026-07-14	47.950	47.950	47.000	47.900	47.900	32,718
2026-07-13	48.200	48.200	47.700	47.950	47.950	13,000
2026-07-10	48.200	48.200	48.200	48.200	48.200	0
2026-07-09	48.600	48.600	48.200	48.200	48.200	17,029
2026-07-08	48.650	48.650	47.600	48.350	48.350	47,000
2026-07-07	49.050	49.550	48.300	48.650	48.650	57,000
2026-07-06	49.500	50.300	48.950	49.650	49.650	65,000
2026-07-03	48.600	49.300	48.600	49.300	49.300	26,005
2026-07-02	48.400	48.700	48.400	48.700	48.700	12,001
2026-07-01	48.750	48.750	48.250	48.350	48.350	44,574
2026-06-30	48.600	48.900	48.400	48.900	48.900	24,000
2026-06-29	49.500	49.500	48.550	49.000	49.000	55,001
2026-06-26	49.250	50.500	48.500	49.150	49.150	93,013
2026-06-25	49.600	50.200	49.500	50.000	50.000	72,002
2026-06-24	49.000	49.700	49.000	49.600	49.600	53,050
2026-06-23	50.500	50.500	49.600	49.800	49.800	92,030
2026-06-22	50.500	51.100	49.800	50.500	50.500	119,101
2026-06-18	50.100	50.200	49.350	50.000	50.000	56,002
2026-06-17	48.500	49.650	48.450	49.600	49.600	76,000
2026-06-16	49.000	49.000	48.500	48.950	48.950	49,983
2026-06-15	48.350	49.450	48.000	49.000	49.000	69,229
2026-06-12	49.000	49.000	48.050	48.350	48.350	68,080
2026-06-11	48.200	48.900	47.950	48.300	48.300	134,002
2026-06-10	48.750	49.850	48.100	48.700	48.700	83,100
2026-06-09	50.000	50.000	49.050	49.500	49.500	56,001
2026-06-08	48.500	49.900	48.450	49.300	49.300	90,002
2026-06-05	50.800	50.900	50.000	50.400	50.400	68,002
2026-06-04	50.300	50.900	49.750	50.800	50.800	109,005
2026-06-03	49.500	50.000	49.050	50.000	50.000	78,350
2026-06-02	49.200	49.800	48.500	49.550	49.550	148,000
2026-06-01	48.300	49.100	48.300	48.950	48.950	89,100
2026-05-29	49.000	49.000	48.100	48.300	48.300	86,150
2026-05-28	48.250	49.000	48.150	48.450	48.450	182,002
2026-05-27	47.500	47.800	47.050	47.500	47.500	136,000
2026-05-26	47.600	47.800	47.350	47.800	47.800	60,000
2026-05-25	48.400	48.400	47.400	48.000	48.000	140,445
2026-05-22	48.000	48.300	47.650	47.800	47.800	158,000
2026-05-21	47.500	48.500	47.200	48.200	48.200	157,001
2026-05-20	47.450	47.500	46.700	47.400	47.400	32,005
2026-05-19	47.400	47.400	46.700	47.000	47.000	19,000
2026-05-18	46.400	47.350	46.200	47.350	47.350	43,000
2026-05-15	46.200	46.900	46.200	46.400	46.400	72,000
2026-05-14	46.700	46.950	46.500	46.500	46.500	31,002
2026-05-13	46.100	47.000	46.000	46.950	46.950	57,003
2026-05-12	46.550	46.750	46.550	46.600	46.600	51,002
2026-05-11	46.900	47.500	46.800	47.150	47.150	49,577
2026-05-08	48.650	48.650	47.800	47.800	47.800	57,047
2026-05-07	47.850	48.650	47.600	48.450	48.450	183,003
2026-05-06	48.000	48.000	47.350	47.550	47.550	88,001
2026-05-05	47.700	48.250	47.500	48.000	48.000	62,000
2026-05-04	47.500	47.900	47.300	47.700	47.700	39,001
2026-04-30	47.700	48.400	47.700	47.900	47.900	40,001
2026-04-29	47.600	48.700	47.600	47.700	47.700	71,002
2026-04-28	47.200	47.800	47.000	47.600	47.600	45,002
2026-04-27	46.500	47.450	45.500	47.000	47.000	102,092

← NewerPage 2 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.