U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	49.300	49.300	47.850	48.350	48.350	209,020
2025-01-22	49.250	49.600	48.900	49.500	49.500	117,000
2025-01-21	49.300	49.500	49.050	49.150	49.150	73,000
2025-01-20	49.150	49.450	49.150	49.200	49.200	114,000
2025-01-17	49.650	49.700	49.050	49.450	49.450	103,000
2025-01-16	49.550	50.000	49.200	49.450	49.450	67,000
2025-01-15	48.350	51.400	48.200	49.200	49.200	253,000
2025-01-14	47.900	49.100	47.900	48.350	48.350	113,000
2025-01-13	49.600	49.750	47.650	48.250	48.250	479,000
2025-01-10	50.800	51.200	50.200	50.300	50.300	211,000
2025-01-09	52.200	52.800	50.600	50.700	50.700	387,000
2025-01-08	53.400	53.500	52.400	53.500	53.500	122,000
2025-01-07	53.400	53.900	53.100	53.400	53.400	69,000
2025-01-06	53.800	53.900	52.900	53.000	53.000	154,000
2025-01-03	55.100	55.100	53.700	53.800	53.800	156,000
2025-01-02	54.500	55.600	54.300	54.800	54.800	248,000
2024-12-31	53.800	54.000	53.600	53.900	53.900	45,000
2024-12-30	54.100	54.600	53.600	53.800	53.800	90,000
2024-12-27	54.100	54.700	53.900	54.600	54.600	91,000
2024-12-26	54.900	55.100	54.200	54.500	54.500	186,000
2024-12-25	54.100	55.000	54.000	54.600	54.600	214,000
2024-12-24	54.300	54.700	53.600	53.700	53.700	217,000
2024-12-23	54.700	55.200	53.500	53.600	53.600	485,000
2024-12-20	52.100	54.300	51.800	53.700	53.700	513,000
2024-12-19	50.300	51.900	49.500	51.500	51.500	241,000
2024-12-18	50.400	51.000	49.300	50.700	50.700	217,000
2024-12-17	51.100	51.300	50.600	50.600	50.600	167,000
2024-12-16	52.900	53.000	50.300	50.600	50.600	314,000
2024-12-13	52.900	53.700	51.600	52.500	52.500	335,000
2024-12-12	54.200	55.100	52.500	52.900	52.900	804,000
2024-12-11	60.100	61.200	53.900	53.900	53.900	3,995,000
2024-12-10	62.300	64.600	59.000	59.800	59.800	3,043,000
2024-12-09	58.000	63.900	57.000	61.900	61.900	4,731,000
2024-12-06	53.900	59.200	53.900	58.400	58.400	1,968,000
2024-12-05	54.800	55.500	53.900	53.900	53.900	233,000
2024-12-04	53.500	56.200	52.800	54.700	54.700	836,000
2024-12-03	51.900	55.300	51.900	53.500	53.500	709,000
2024-12-02	51.200	52.400	51.200	51.400	51.400	90,000
2024-11-29	50.500	51.200	50.500	50.500	50.500	67,000
2024-11-28	51.300	51.900	50.400	50.500	50.500	87,000
2024-11-27	52.100	52.300	51.200	51.300	51.300	93,000
2024-11-26	53.100	53.100	52.100	52.100	52.100	93,000
2024-11-25	50.000	53.500	50.000	53.200	53.200	465,000
2024-11-22	48.550	50.000	48.550	49.950	49.950	106,000
2024-11-21	48.000	48.500	48.000	48.300	48.300	23,000
2024-11-20	48.750	48.750	48.150	48.250	48.250	42,664
2024-11-19	48.050	48.450	48.050	48.400	48.400	21,000
2024-11-18	48.400	48.400	48.000	48.100	48.100	38,000
2024-11-15	49.200	49.200	48.600	48.650	48.650	25,000
2024-11-14	49.200	49.200	48.300	48.300	48.300	49,000
2024-11-13	48.600	49.600	48.600	49.200	49.200	36,000
2024-11-12	49.700	49.800	48.400	48.500	48.500	195,000
2024-11-11	51.200	51.300	49.100	49.750	49.750	333,000
2024-11-08	52.700	53.400	52.300	52.300	52.300	74,000
2024-11-07	52.000	53.400	52.000	52.800	52.800	113,000
2024-11-06	52.600	52.600	52.000	52.000	52.000	29,000
2024-11-05	51.100	52.400	51.100	51.900	51.900	87,000
2024-11-04	51.900	51.900	51.000	51.200	51.200	48,000
2024-11-01	50.800	51.000	50.300	50.900	50.900	68,000
2024-10-31	51.100	51.100	51.100	51.100	51.100	0

← NewerPage 8 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.