U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.500	47.450	45.500	47.000	47.000	102,092
2026-04-24	46.850	46.850	46.000	46.300	46.300	49,001
2026-04-23	49.300	49.300	46.100	46.850	46.850	153,069
2026-04-22	48.900	49.350	48.500	49.050	49.050	81,229
2026-04-21	47.750	48.700	47.550	48.400	48.400	84,009
2026-04-20	47.750	47.850	47.350	47.700	47.700	72,013
2026-04-17	46.800	47.800	46.700	47.700	47.700	60,007
2026-04-16	46.300	47.950	46.300	47.100	47.100	93,001
2026-04-15	46.650	46.700	46.250	46.350	46.350	56,458
2026-04-14	46.550	46.850	46.100	46.700	46.700	67,004
2026-04-13	46.000	46.500	44.600	45.800	45.800	216,012
2026-04-10	47.650	47.900	47.100	47.600	47.600	43,014
2026-04-09	47.750	47.750	47.300	47.550	47.550	12,000
2026-04-08	46.700	47.800	46.650	47.800	47.800	121,021
2026-04-07	47.200	47.200	45.550	46.000	46.000	113,188
2026-04-02	47.800	48.000	46.500	46.850	46.850	68,512
2026-04-01	48.550	48.600	47.800	47.800	47.800	84,058
2026-03-31	48.650	49.300	48.000	48.000	48.000	86,022
2026-03-30	47.800	50.500	47.800	48.200	48.200	200,003
2026-03-27	48.300	48.550	48.000	48.250	48.250	67,052
2026-03-26	49.200	49.550	48.600	48.750	48.750	71,050
2026-03-25	49.500	49.600	49.150	49.250	49.250	52,002
2026-03-24	49.850	50.000	49.050	49.100	49.100	75,106
2026-03-23	50.100	50.100	49.700	49.850	49.850	45,014
2026-03-20	50.600	50.600	49.700	50.200	50.200	112,400
2026-03-19	51.100	51.200	50.500	50.600	50.600	147,002
2026-03-18	51.200	51.300	51.000	51.300	51.300	114,003
2026-03-17	51.700	51.900	51.100	51.200	51.200	149,858
2026-03-16	52.300	52.300	51.700	51.900	51.900	113,050
2026-03-13	52.100	52.600	52.100	52.500	52.500	62,133
2026-03-12	51.800	52.500	51.800	52.400	52.400	152,048
2026-03-11	53.700	53.700	51.300	51.800	51.800	376,321
2026-03-10	53.700	53.800	53.700	53.700	53.700	240,200
2026-03-09	53.700	53.800	53.600	53.700	53.700	874,190
2026-03-06	53.600	53.800	53.600	53.700	53.700	147,566
2026-03-05	53.700	53.800	53.600	53.700	53.700	252,001
2026-03-04	53.700	53.700	53.600	53.700	53.700	626,228
2026-03-03	53.900	53.900	53.600	53.700	53.700	211,114
2026-03-02	53.600	53.700	53.600	53.600	53.600	162,003
2026-02-26	53.600	53.700	53.600	53.700	53.700	246,848
2026-02-25	53.700	53.800	53.600	53.600	53.600	300,239
2026-02-24	53.800	53.800	53.600	53.600	53.600	277,375
2026-02-23	53.600	53.700	53.500	53.600	53.600	282,458
2026-02-11	53.500	53.600	53.500	53.600	53.600	485,036
2026-02-10	53.500	53.600	53.500	53.600	53.600	592,011
2026-02-09	53.600	53.700	53.500	53.500	53.500	345,009
2026-02-06	53.500	53.900	53.400	53.600	53.600	437,239
2026-02-05	53.500	53.500	53.400	53.400	53.400	447,306
2026-02-04	53.400	53.500	53.400	53.500	53.500	365,104
2026-02-03	53.500	53.500	53.400	53.500	53.500	540,156
2026-02-02	53.500	53.500	53.400	53.400	53.400	491,000
2026-01-30	53.400	53.500	53.400	53.400	53.400	978,200
2026-01-29	53.400	53.500	53.400	53.500	53.500	498,002
2026-01-28	53.500	53.500	53.400	53.400	53.400	737,115
2026-01-27	53.500	53.600	53.400	53.400	53.400	601,898
2026-01-26	53.500	53.800	53.400	53.500	53.500	1,587,365
2026-01-23	54.800	54.800	53.500	53.700	53.700	5,285,290
2026-01-22	49.850	49.850	49.850	49.850	49.850	261,101
2026-01-21	44.950	46.350	44.450	45.350	45.350	301,020
2026-01-20	44.350	45.200	44.350	44.950	44.950	243,772

← NewerPage 3 of 5 · 243 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.