U-Media Communications historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	43.653	43.751	43.166	43.166	39.208	121,359
2021-11-18	44.092	44.092	43.702	43.702	39.695	135,688
2021-11-17	44.141	44.189	43.556	44.092	40.049	132,399
2021-11-16	44.920	45.018	44.238	44.238	40.182	133,153
2021-11-15	45.115	45.115	44.141	44.384	40.315	252,267
2021-11-12	45.359	45.700	44.920	45.115	40.979	190,047
2021-11-11	44.335	45.310	43.946	44.530	40.448	202,391
2021-11-10	44.335	44.530	44.043	44.335	40.271	113,453
2021-11-09	44.433	44.774	43.800	44.287	40.226	167,814
2021-11-08	45.310	45.310	44.433	44.433	40.359	156,358
2021-11-05	45.943	45.992	44.725	44.774	40.669	501,161
2021-11-04	44.092	46.089	43.800	45.602	41.421	651,869
2021-11-03	43.897	44.676	43.897	44.335	40.271	185,391
2021-11-02	44.384	45.310	43.361	43.361	39.385	408,200
2021-11-01	43.361	43.556	43.166	43.361	39.385	137,668
2021-10-29	43.702	43.702	43.069	43.117	39.164	161,642
2021-10-28	42.776	43.556	42.776	43.458	39.474	167,758
2021-10-27	41.899	42.776	41.753	42.776	38.854	80,369
2021-10-26	41.802	42.679	41.607	42.289	38.412	54,398
2021-10-25	41.948	41.997	39.951	41.802	37.969	106,880
2021-10-22	41.899	43.215	41.802	41.948	38.102	281,516
2021-10-21	41.412	41.705	41.315	41.705	37.881	85,582
2021-10-20	41.022	41.364	40.925	41.315	37.527	44,131
2021-10-19	41.315	41.315	40.828	41.217	37.438	64,784
2021-10-18	40.146	41.315	39.951	41.315	37.527	98,594
2021-10-15	39.610	39.951	39.463	39.951	36.288	59,681
2021-10-14	39.317	39.658	39.269	39.610	35.978	14,368

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.