U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	50.800	51.200	50.700	51.100	51.100	48,000
2024-10-29	51.100	51.100	50.600	50.600	50.600	73,000
2024-10-28	51.500	51.900	51.100	51.100	51.100	56,000
2024-10-25	51.800	51.900	51.300	51.300	51.300	64,000
2024-10-24	51.600	51.800	51.500	51.600	51.600	54,000
2024-10-23	51.400	52.100	51.400	51.800	51.800	58,000
2024-10-22	51.500	51.600	51.100	51.400	51.400	70,000
2024-10-21	51.700	52.400	51.700	51.800	51.800	40,000
2024-10-18	52.500	52.600	51.400	51.600	51.600	108,000
2024-10-17	52.100	52.600	52.100	52.400	52.400	73,000
2024-10-16	52.100	52.400	52.000	52.200	52.200	20,000
2024-10-15	52.300	52.800	52.000	52.000	52.000	60,000
2024-10-14	52.000	52.700	52.000	52.300	52.300	31,000
2024-10-11	53.300	53.700	51.900	51.900	51.900	169,000
2024-10-09	53.000	55.300	53.000	53.200	53.200	409,000
2024-10-08	53.600	53.600	52.300	52.800	52.800	99,000
2024-10-07	53.000	53.700	52.800	53.200	53.200	164,000
2024-10-04	51.800	53.900	51.600	52.400	52.400	229,000
2024-10-03	51.000	51.000	51.000	51.000	51.000	0
2024-10-02	51.000	51.000	51.000	51.000	51.000	0
2024-10-01	52.100	52.800	51.000	51.000	51.000	115,000
2024-09-30	52.800	53.100	52.200	52.200	52.200	117,000
2024-09-27	52.600	54.000	52.500	52.700	52.700	226,000
2024-09-26	51.900	53.400	51.900	52.500	52.500	199,000
2024-09-25	51.300	51.800	51.000	51.500	51.500	79,000
2024-09-24	51.000	51.000	50.600	50.800	50.800	48,000
2024-09-23	51.100	51.600	50.500	51.300	51.300	73,000
2024-09-20	51.800	52.300	51.000	51.100	51.100	86,000
2024-09-19	51.400	51.900	51.200	51.700	51.700	49,000
2024-09-18	51.900	52.000	51.400	51.400	51.400	62,000
2024-09-16	52.300	52.400	51.600	52.000	52.000	88,000
2024-09-13	51.400	52.700	51.300	52.300	52.300	292,000
2024-09-12	49.850	51.700	49.000	51.000	51.000	262,000
2024-09-11	48.950	49.250	48.850	49.000	49.000	44,000
2024-09-10	50.300	50.300	48.800	48.800	48.800	148,000
2024-09-09	47.400	49.500	47.400	49.400	49.400	138,000
2024-09-06	48.100	48.100	47.250	47.400	47.400	34,000
2024-09-05	48.250	48.600	47.400	47.600	47.600	84,000
2024-09-04	49.000	49.000	47.700	47.700	47.700	144,000
2024-09-03	49.800	50.100	49.700	49.700	49.700	51,000
2024-09-02	50.500	50.500	49.650	49.700	49.700	54,000
2024-08-30	49.800	50.300	49.650	50.000	50.000	104,000
2024-08-29	49.900	49.900	49.150	49.750	49.750	61,000
2024-08-28	49.650	50.000	49.650	49.850	49.850	113,000
2024-08-27	50.000	50.000	49.600	49.800	49.800	45,000
2024-08-26	49.900	50.200	49.850	49.850	49.850	103,000
2024-08-23	49.100	49.650	49.100	49.550	49.550	37,000
2024-08-22	49.600	49.650	49.500	49.500	49.500	48,000
2024-08-21	50.000	50.400	49.500	49.800	49.800	108,000
2024-08-20	49.500	49.950	49.500	49.600	49.600	49,000
2024-08-19	49.500	49.950	49.200	49.500	49.500	91,000
2024-08-16	49.800	50.200	49.400	49.500	49.500	104,000
2024-08-15	48.750	49.500	48.500	49.100	49.100	133,000
2024-08-14	49.000	49.200	48.600	48.900	48.900	63,000
2024-08-13	49.300	49.300	47.850	48.750	48.750	262,000
2024-08-12	49.350	49.500	49.250	49.300	49.300	63,000
2024-08-09	50.200	50.400	48.650	48.800	48.800	121,000
2024-08-08	47.950	48.800	47.950	48.250	48.250	62,000
2024-08-07	45.150	48.700	45.150	48.700	48.700	172,000
2024-08-06	47.000	47.000	42.800	45.050	45.050	534,000

← NewerPage 9 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.