U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	47.250	47.550	46.950	47.350	47.350	77,165
2025-04-30	47.650	47.900	46.100	46.550	46.550	93,003
2025-04-29	46.800	47.800	46.800	47.350	47.350	116,086
2025-04-28	46.300	47.300	46.250	47.000	47.000	102,000
2025-04-25	46.100	46.700	45.900	46.300	46.300	144,147
2025-04-24	44.850	46.000	44.850	45.550	45.550	89,001
2025-04-23	44.500	45.250	44.000	44.850	44.850	134,002
2025-04-22	43.250	43.800	43.050	43.050	43.050	94,599
2025-04-21	44.650	44.700	43.300	43.300	43.300	113,002
2025-04-18	45.150	45.150	44.650	44.650	44.650	68,003
2025-04-17	44.100	45.450	44.100	44.800	44.800	85,002
2025-04-16	46.200	46.200	45.400	45.400	45.400	124,011
2025-04-15	45.200	46.550	45.100	46.350	46.350	172,175
2025-04-14	44.950	46.000	44.300	44.550	44.550	220,234
2025-04-11	44.800	44.800	42.000	43.800	43.800	406,123
2025-04-10	43.250	43.250	42.500	43.250	43.250	297,000
2025-04-09	40.200	41.000	39.350	39.350	39.350	556,709
2025-04-08	43.750	44.100	43.700	43.700	43.700	254,103
2025-04-07	48.550	48.550	48.550	48.550	48.550	36,215
2025-04-02	53.600	53.900	52.700	53.900	53.900	86,005
2025-04-01	52.400	53.700	52.400	53.000	53.000	122,500
2025-03-31	53.100	53.500	51.700	52.000	52.000	238,103
2025-03-28	54.700	54.700	52.500	54.000	54.000	239,111
2025-03-27	54.900	55.200	54.600	54.700	54.700	79,031
2025-03-26	54.900	55.200	54.700	55.000	55.000	66,029
2025-03-25	56.100	56.200	54.600	54.700	54.700	220,119
2025-03-24	56.900	57.000	56.000	56.000	56.000	174,065
2025-03-21	56.600	58.000	56.600	57.000	57.000	280,001
2025-03-20	56.800	57.400	56.500	56.700	56.700	145,003
2025-03-19	57.500	57.500	55.700	56.200	56.200	167,024
2025-03-18	56.200	57.200	56.200	57.100	57.100	286,010
2025-03-17	56.200	56.200	55.800	56.100	56.100	180,029
2025-03-14	55.300	55.600	54.300	55.400	55.400	185,002
2025-03-13	57.600	57.600	55.000	55.200	55.200	378,527
2025-03-12	56.800	57.700	56.500	57.100	57.100	336,001
2025-03-11	55.000	57.000	53.100	57.000	57.000	364,324
2025-03-10	55.900	57.000	55.400	56.000	56.000	538,214
2025-03-07	55.300	55.600	54.500	54.700	54.700	180,011
2025-03-06	55.700	55.700	54.400	54.400	54.400	102,573
2025-03-05	55.100	55.600	55.000	55.200	55.200	170,049
2025-03-04	53.400	55.300	53.400	55.100	55.100	148,014
2025-03-03	53.300	54.100	53.100	53.900	53.900	66,002
2025-02-27	53.700	54.200	53.400	53.600	53.600	113,003
2025-02-26	54.200	54.500	53.900	54.000	54.000	116,030
2025-02-25	55.000	55.000	54.300	54.600	54.600	62,003
2025-02-24	55.300	55.500	54.900	55.100	55.100	126,159
2025-02-21	55.000	55.300	54.600	54.900	54.900	207,025
2025-02-20	55.200	55.200	54.500	55.000	55.000	99,002
2025-02-19	54.300	55.100	54.300	55.000	55.000	214,030
2025-02-18	53.700	54.800	53.700	54.300	54.300	191,207
2025-02-17	53.300	53.600	52.900	53.400	53.400	157,247
2025-02-14	53.400	53.400	52.700	53.400	53.400	98,002
2025-02-13	53.100	53.800	53.100	53.400	53.400	126,003
2025-02-12	53.500	53.600	52.600	53.000	53.000	144,051
2025-02-11	52.900	54.200	52.900	53.000	53.000	240,073
2025-02-10	52.200	53.100	52.000	52.900	52.900	288,348
2025-02-07	50.400	51.600	50.400	51.200	51.200	129,095
2025-02-06	50.400	50.600	49.900	50.400	50.400	68,001
2025-02-05	49.500	50.000	49.500	49.750	49.750	71,000
2025-02-04	49.050	49.200	48.000	49.200	49.200	87,000

← NewerPage 7 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.