U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	42.874	43.312	42.776	43.312	39.341	24,792
2022-02-22	43.117	43.166	42.679	43.166	39.208	65,907
2022-02-21	43.117	43.117	42.679	43.117	39.164	47,230
2022-02-18	43.166	43.361	43.020	43.117	39.164	27,794
2022-02-17	42.971	43.361	42.776	43.215	39.253	51,342
2022-02-16	43.751	43.848	42.874	43.312	39.341	86,219
2022-02-15	42.484	42.776	42.484	42.776	38.854	7,396
2022-02-14	42.289	42.825	42.192	42.825	38.899	20,755
2022-02-11	43.312	43.312	43.069	43.069	39.120	4,116
2022-02-10	43.361	43.361	42.825	43.312	39.341	25,043
2022-02-09	42.484	43.848	42.387	43.410	39.430	63,762
2022-02-08	42.679	42.679	41.997	42.484	38.589	20,785
2022-02-07	41.899	42.582	41.899	42.582	38.677	30,803
2022-01-26	42.094	42.094	40.925	41.899	38.058	55,545
2022-01-25	41.997	41.997	41.120	41.120	37.350	32,024
2022-01-24	40.974	42.192	40.925	42.192	38.323	77,002
2022-01-21	42.923	42.971	41.948	41.948	38.102	121,214
2022-01-20	43.751	43.751	43.215	43.458	39.474	15,408
2022-01-19	43.361	43.361	43.069	43.312	39.341	53,421
2022-01-18	43.653	43.702	43.361	43.361	39.385	36,956
2022-01-17	43.751	43.751	43.556	43.702	39.695	37,987
2022-01-14	43.361	43.702	43.215	43.702	39.695	85,185
2022-01-13	43.458	43.702	43.264	43.702	39.695	17,713
2022-01-12	43.264	43.800	43.117	43.702	39.695	20,784
2022-01-11	43.264	43.702	43.215	43.702	39.695	40,150
2022-01-10	42.923	43.848	42.923	43.702	39.695	64,729
2022-01-07	43.458	43.458	42.825	42.825	38.899	51,370
2022-01-06	43.361	43.702	42.923	43.702	39.695	45,160
2022-01-05	43.264	43.507	43.215	43.507	39.518	26,749
2022-01-04	44.238	44.238	43.410	43.848	39.828	41,058
2022-01-03	43.800	44.287	43.751	43.800	39.784	87,632
2021-12-30	43.751	44.092	43.410	43.800	39.784	107,169
2021-12-29	43.361	43.556	43.264	43.556	39.562	81,131
2021-12-28	43.020	43.215	42.776	43.215	39.253	77,262
2021-12-27	42.679	43.069	42.630	43.069	39.120	75,002
2021-12-24	42.923	42.923	42.776	42.874	38.943	54,399
2021-12-23	42.582	42.923	42.582	42.874	38.943	26,711
2021-12-22	42.533	43.069	42.533	42.874	38.943	37,977
2021-12-21	42.971	42.971	42.192	42.776	38.854	44,636
2021-12-20	42.192	42.533	42.094	42.094	38.235	42,145
2021-12-17	42.923	42.923	42.387	42.630	38.722	45,412
2021-12-16	43.215	43.215	42.874	43.020	39.076	43,108
2021-12-15	42.435	43.361	41.997	43.069	39.120	45,160
2021-12-14	42.240	42.484	41.948	42.484	38.589	48,245
2021-12-13	42.387	42.533	41.899	42.387	38.500	84,356
2021-12-10	41.997	42.679	41.997	42.679	38.766	32,944
2021-12-09	43.069	43.069	42.046	42.094	38.235	103,284
2021-12-08	43.264	43.410	42.776	43.166	39.208	149,849
2021-12-07	42.435	42.971	42.435	42.874	38.943	85,185
2021-12-06	42.387	42.484	42.046	42.435	38.545	72,875
2021-12-03	42.971	42.971	42.289	42.825	38.899	24,740
2021-12-02	43.166	43.166	41.997	42.630	38.722	96,604
2021-12-01	41.997	43.556	41.997	43.166	39.208	195,879
2021-11-30	41.851	42.533	41.607	42.435	38.545	81,280
2021-11-29	41.120	41.315	40.828	41.315	37.527	113,132
2021-11-26	42.338	42.338	41.412	41.461	37.660	154,117
2021-11-25	42.387	42.971	42.289	42.338	38.456	117,113
2021-11-24	42.825	42.923	42.582	42.825	38.899	127,547
2021-11-23	43.556	43.556	42.582	42.776	38.854	85,199
2021-11-22	43.117	43.848	42.971	43.653	39.651	68,817

← NewerPage 20 of 21 · 1,227 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.