U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	41.000	41.100	40.900	40.950	40.950	33,000
2025-10-21	41.450	41.450	40.900	40.900	40.900	55,080
2025-10-20	40.800	41.300	40.800	41.050	41.050	46,000
2025-10-17	40.750	41.300	40.650	40.750	40.750	112,001
2025-10-16	40.000	40.700	40.000	40.550	40.550	37,001
2025-10-15	39.700	40.050	39.700	39.950	39.950	59,000
2025-10-14	40.400	40.750	39.700	39.700	39.700	115,114
2025-10-13	39.500	40.600	39.300	40.100	40.100	168,021
2025-10-09	41.700	41.850	41.250	41.300	41.300	167,152
2025-10-08	41.800	42.900	41.800	42.500	42.500	225,001
2025-10-07	41.150	42.100	41.050	41.800	41.800	191,001
2025-10-03	40.150	41.150	40.150	40.550	40.550	64,000
2025-10-02	41.000	41.000	40.050	40.200	40.200	76,002
2025-10-01	40.950	40.950	40.650	40.650	40.650	13,000
2025-09-30	40.250	40.850	40.250	40.650	40.650	48,000
2025-09-29	40.250	40.250	40.250	40.250	40.250	0
2025-09-26	40.700	40.700	40.050	40.250	40.250	63,000
2025-09-25	41.200	41.200	40.750	40.800	40.800	38,000
2025-09-24	40.750	41.250	40.750	40.950	40.950	26,000
2025-09-23	41.050	41.100	40.700	40.750	40.750	82,005
2025-09-22	41.350	41.350	41.050	41.050	41.050	27,263
2025-09-19	41.300	41.450	41.000	41.050	41.050	79,024
2025-09-18	40.900	41.700	40.800	41.250	41.250	113,021
2025-09-17	40.600	41.200	40.600	40.900	40.900	61,000
2025-09-16	40.150	40.900	40.150	40.600	40.600	83,100
2025-09-15	40.500	40.500	40.100	40.150	40.150	40,000
2025-09-12	40.350	40.750	40.300	40.500	40.500	89,004
2025-09-11	41.000	41.000	40.100	40.150	40.150	159,027
2025-09-10	41.250	41.500	40.900	41.100	41.100	160,032
2025-09-09	41.500	42.100	40.900	40.900	40.900	246,114
2025-09-08	42.100	42.600	41.500	41.900	41.900	205,229
2025-09-05	42.600	43.000	42.150	42.200	42.200	142,000
2025-09-04	41.800	42.100	41.550	41.750	41.750	51,000
2025-09-03	41.450	41.900	41.450	41.500	41.500	78,010
2025-09-02	42.000	42.300	41.300	41.450	41.450	117,242
2025-09-01	42.500	42.900	41.750	42.250	42.250	64,020
2025-08-29	42.800	43.200	42.650	42.750	42.750	133,051
2025-08-28	42.400	43.200	42.300	42.650	42.650	64,001
2025-08-27	42.400	42.850	42.150	42.400	42.400	125,114
2025-08-26	41.800	42.450	41.800	42.250	42.250	69,000
2025-08-25	41.650	42.100	41.500	41.800	41.800	53,001
2025-08-22	41.500	41.850	41.500	41.600	41.600	36,000
2025-08-21	41.450	41.850	41.200	41.500	41.500	32,001
2025-08-20	41.500	41.500	40.500	41.000	41.000	242,000
2025-08-19	42.500	42.500	41.500	41.500	41.500	239,000
2025-08-18	42.700	42.900	42.500	42.500	42.500	98,011
2025-08-15	42.100	43.100	42.100	42.700	42.700	150,000
2025-08-14	42.000	42.750	42.000	42.200	42.200	115,050
2025-08-13	42.250	42.450	41.600	41.950	41.950	197,000
2025-08-12	41.800	42.550	41.500	42.200	42.200	281,001
2025-08-11	43.500	43.550	42.000	42.050	42.050	695,500
2025-08-08	45.900	45.900	44.250	44.350	44.350	1,149,000
2025-08-07	49.400	49.550	48.250	48.250	48.250	131,405
2025-08-06	49.700	49.700	48.900	49.000	49.000	113,000
2025-08-05	49.000	50.100	49.000	49.800	49.800	191,000
2025-08-04	48.300	49.000	47.800	48.850	48.850	93,002
2025-08-01	46.800	46.800	46.800	46.800	46.800	189,758
2025-07-31	47.550	48.650	46.600	46.800	46.800	195,000
2025-07-30	47.650	47.700	47.400	47.500	47.500	99,001
2025-07-29	47.600	48.100	47.600	47.650	47.650	96,000

← NewerPage 5 of 21 · 1,225 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.