U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	43.600	44.000	43.100	43.150	43.150	129,000
2026-01-15	41.600	43.650	41.600	43.550	43.550	242,003
2026-01-14	41.000	42.000	40.550	41.600	41.600	169,000
2026-01-13	41.100	41.150	40.200	40.500	40.500	205,350
2026-01-12	41.650	41.650	40.200	40.950	40.950	377,104
2026-01-09	44.000	44.000	43.100	43.150	43.150	82,006
2026-01-08	43.500	44.100	43.150	43.850	43.850	207,000
2026-01-07	43.000	43.700	42.850	43.150	43.150	121,115
2026-01-06	42.600	43.500	42.600	43.150	43.150	147,227
2026-01-05	42.450	42.650	41.750	42.550	42.550	167,461
2026-01-02	41.650	42.050	41.600	41.700	41.700	109,000
2025-12-31	41.600	41.850	41.600	41.650	41.650	57,004
2025-12-30	42.000	42.000	41.400	41.600	41.600	114,148
2025-12-29	42.200	42.250	42.100	42.200	42.200	77,000
2025-12-26	42.600	43.250	42.150	42.200	42.200	127,200
2025-12-24	43.000	43.000	42.450	42.450	42.450	31,050
2025-12-23	43.100	43.100	42.550	42.550	42.550	82,100
2025-12-22	43.150	43.150	42.900	43.000	43.000	55,060
2025-12-19	43.400	43.400	42.850	42.900	42.900	36,005
2025-12-18	43.500	43.500	42.550	42.850	42.850	47,015
2025-12-17	43.600	43.650	43.150	43.200	43.200	59,000
2025-12-16	43.300	43.750	42.650	43.100	43.100	55,262
2025-12-15	43.750	43.900	43.500	43.650	43.650	59,002
2025-12-12	42.950	43.200	42.750	43.050	43.050	47,001
2025-12-11	44.100	44.100	42.600	42.800	42.800	85,001
2025-12-10	42.950	43.750	42.900	43.100	43.100	87,001
2025-12-09	43.100	43.800	43.000	43.500	43.500	63,024
2025-12-08	44.400	44.400	42.950	43.100	43.100	79,012
2025-12-05	44.000	44.100	43.750	43.750	43.750	39,114
2025-12-04	43.100	44.300	43.100	44.000	44.000	132,103
2025-12-03	43.850	43.850	43.000	43.100	43.100	48,114
2025-12-02	43.500	43.850	43.100	43.100	43.100	43,032
2025-12-01	44.300	44.800	43.300	43.450	43.450	62,001
2025-11-28	43.300	44.250	43.050	44.250	44.250	124,383
2025-11-27	42.500	43.300	42.500	42.850	42.850	92,001
2025-11-26	42.650	43.750	42.500	42.600	42.600	64,000
2025-11-25	42.500	42.500	42.000	42.100	42.100	48,000
2025-11-24	43.000	43.000	41.800	41.900	41.900	66,077
2025-11-21	43.450	43.450	42.200	42.300	42.300	106,500
2025-11-20	44.050	44.500	43.700	43.850	43.850	65,023
2025-11-19	45.000	45.150	43.150	43.550	43.550	141,102
2025-11-18	45.000	45.550	44.200	44.500	44.500	463,151
2025-11-17	46.200	46.200	44.150	44.200	44.200	208,016
2025-11-14	45.100	46.050	44.800	45.350	45.350	309,083
2025-11-13	42.700	46.300	42.700	45.850	45.850	758,303
2025-11-12	42.200	43.050	42.200	42.700	42.700	101,218
2025-11-11	42.000	42.500	41.850	42.000	42.000	124,283
2025-11-10	42.050	42.800	41.150	41.850	41.850	257,000
2025-11-07	44.000	44.500	42.850	42.950	42.950	506,150
2025-11-06	40.550	41.800	40.550	41.750	41.750	109,001
2025-11-05	40.250	41.000	40.200	40.450	40.450	90,000
2025-11-04	41.450	41.450	40.200	40.450	40.450	83,083
2025-11-03	41.200	41.700	40.700	40.800	40.800	46,003
2025-10-31	41.700	41.800	41.050	41.200	41.200	73,040
2025-10-30	41.000	42.050	40.800	41.650	41.650	164,000
2025-10-29	40.250	41.100	40.250	40.550	40.550	100,001
2025-10-28	40.300	40.700	40.100	40.100	40.100	42,000
2025-10-27	40.400	40.850	40.000	40.300	40.300	108,001
2025-10-23	40.300	40.900	40.100	40.400	40.400	68,000
2025-10-22	41.000	41.100	40.900	40.950	40.950	33,000

← NewerPage 4 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.