U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	47.300	48.000	47.300	47.600	47.600	66,100
2025-07-25	46.950	47.950	46.950	47.700	47.700	41,001
2025-07-24	47.800	48.000	47.400	47.400	47.400	77,001
2025-07-23	47.400	47.500	47.100	47.350	47.350	48,115
2025-07-22	47.850	48.000	46.700	46.800	46.800	106,150
2025-07-21	47.650	48.200	47.600	47.800	47.800	56,088
2025-07-18	47.950	48.500	47.750	47.800	47.800	89,001
2025-07-17	48.000	48.200	47.500	48.000	48.000	61,000
2025-07-16	47.250	47.900	47.250	47.400	47.400	50,000
2025-07-15	47.100	47.400	46.850	47.200	47.200	58,002
2025-07-14	47.450	47.450	46.900	46.900	46.900	65,001
2025-07-11	47.400	47.850	47.100	47.700	47.700	71,063
2025-07-10	47.100	47.550	47.000	47.400	47.400	72,000
2025-07-09	46.550	47.200	46.400	47.000	47.000	114,000
2025-07-08	46.100	46.100	45.200	46.000	46.000	113,000
2025-07-07	47.000	47.000	46.050	46.100	46.100	106,502
2025-07-04	48.200	48.200	47.000	47.000	47.000	154,500
2025-07-03	48.200	48.900	48.000	48.000	48.000	225,244
2025-07-02	51.200	51.600	50.100	50.100	47.600	265,115
2025-07-01	50.900	51.800	50.800	51.100	48.550	78,045
2025-06-30	51.800	51.800	50.800	50.800	48.265	127,006
2025-06-27	52.100	52.100	51.600	51.800	49.215	53,002
2025-06-26	51.900	52.200	51.600	51.900	51.900	57,010
2025-06-25	51.900	52.000	51.500	51.700	51.700	95,006
2025-06-24	51.400	52.300	51.400	51.800	51.800	91,006
2025-06-23	50.400	50.700	50.000	50.500	50.500	92,121
2025-06-20	51.700	51.700	50.500	50.800	50.800	99,500
2025-06-19	53.000	53.000	51.500	51.600	51.600	150,000
2025-06-18	52.800	53.700	52.500	53.000	53.000	138,000
2025-06-17	51.900	53.200	51.500	52.900	52.900	291,350
2025-06-16	51.600	52.300	51.200	51.500	51.500	184,102
2025-06-13	52.200	52.200	50.800	51.600	51.600	367,427
2025-06-12	52.700	52.700	52.100	52.200	52.200	153,101
2025-06-11	53.600	54.000	52.700	52.700	52.700	249,221
2025-06-10	53.300	54.000	53.000	53.500	53.500	100,045
2025-06-09	53.900	55.000	53.500	53.500	53.500	287,577
2025-06-06	54.400	54.400	52.900	53.400	53.400	146,001
2025-06-05	52.500	54.200	52.200	53.800	53.800	258,032
2025-06-04	51.900	52.700	51.900	52.400	52.400	67,000
2025-06-03	52.100	52.100	51.500	51.500	51.500	77,020
2025-06-02	53.400	53.400	51.600	51.700	51.700	130,002
2025-05-29	53.300	53.700	52.800	52.900	52.900	99,020
2025-05-28	53.600	54.100	52.900	53.100	53.100	147,000
2025-05-27	54.100	54.100	53.000	53.100	53.100	141,060
2025-05-26	54.800	54.900	53.800	54.100	54.100	106,002
2025-05-23	53.300	54.800	53.300	54.500	54.500	104,160
2025-05-22	53.000	54.100	53.000	53.300	53.300	126,050
2025-05-21	53.100	54.100	53.100	53.800	53.800	136,000
2025-05-20	53.000	53.500	52.800	52.900	52.900	136,000
2025-05-19	53.800	53.900	52.600	52.800	52.800	194,000
2025-05-16	55.400	55.400	53.800	54.000	54.000	430,021
2025-05-15	54.900	55.500	54.400	55.000	55.000	365,000
2025-05-14	54.200	55.100	53.000	54.800	54.800	766,064
2025-05-13	52.700	54.700	51.500	53.200	53.200	1,442,500
2025-05-12	52.300	52.300	52.300	52.300	52.300	305,221
2025-05-09	46.900	47.700	46.800	47.600	47.600	156,000
2025-05-08	47.200	47.200	46.000	46.800	46.800	107,050
2025-05-07	45.800	46.200	45.300	45.950	45.950	41,114
2025-05-06	45.850	45.950	45.500	45.850	45.850	56,001
2025-05-05	48.300	48.300	44.900	45.450	45.450	154,151

← NewerPage 6 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.