U-Media Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.600	46.500	45.550	45.950	45.950	30,566
2026-10-15	44.900	45.200	44.900	45.000	45.000	42,000
2026-10-14	46.350	46.350	45.400	45.700	45.700	67,001
2026-10-13	45.350	46.300	44.150	45.700	45.700	50,021
2026-10-12	43.650	46.850	43.650	45.800	45.800	234,043
2026-10-08	42.600	42.850	42.400	42.750	42.750	22,731
2026-10-07	43.000	43.000	42.300	42.800	42.800	36,000
2026-10-06	42.700	42.750	42.400	42.700	42.700	23,000
2026-10-05	42.250	42.700	42.250	42.600	42.600	33,002
2026-10-02	42.200	42.750	42.200	42.750	42.750	39,005
2026-10-01	42.650	42.700	42.450	42.700	42.700	13,000
2026-09-30	42.350	42.700	42.000	42.700	42.700	32,000
2026-09-29	42.350	42.850	42.350	42.700	42.700	11,075
2026-09-24	42.400	43.000	42.350	43.000	43.000	11,001
2026-09-23	42.600	43.000	42.600	43.000	43.000	5,000
2026-09-22	43.000	43.000	42.750	43.000	43.000	21,000
2026-09-21	43.000	43.000	42.800	43.000	43.000	13,097
2026-09-18	43.300	43.300	42.550	43.000	43.000	25,000
2026-09-17	43.600	43.600	43.000	43.100	43.100	19,001
2026-09-16	43.250	43.400	43.250	43.400	43.400	39,000
2026-09-15	43.250	43.250	42.600	43.000	43.000	5,002
2026-09-14	43.050	43.050	42.600	42.600	42.600	29,006
2026-09-11	43.000	43.450	42.900	43.250	43.250	14,001
2026-09-10	43.500	43.600	42.900	43.500	43.500	74,000
2026-09-09	41.700	43.900	41.700	43.450	43.450	104,000
2026-09-08	42.000	42.000	41.650	41.700	41.700	6,001
2026-09-07	41.800	42.450	41.500	41.650	41.650	75,001
2026-09-04	41.500	41.900	41.400	41.800	41.800	21,075
2026-09-03	42.000	42.000	41.350	41.750	41.750	31,201
2026-09-02	41.250	41.950	41.200	41.950	41.950	23,400
2026-09-01	41.500	41.600	41.150	41.600	41.600	48,000
2026-08-31	41.600	41.600	41.100	41.500	41.500	32,100
2026-08-28	42.200	42.200	41.350	41.500	41.500	61,026
2026-08-27	41.500	41.900	41.100	41.700	41.700	52,000
2026-08-26	41.300	42.500	41.250	41.850	41.850	55,182
2026-08-25	41.500	42.250	41.200	41.700	41.700	30,004
2026-08-24	41.950	41.950	41.750	41.750	41.750	9,199
2026-08-21	41.950	41.950	41.600	41.950	41.950	10,000
2026-08-20	41.500	41.750	41.450	41.750	41.750	13,002
2026-08-19	41.050	41.600	41.000	41.550	41.550	24,001
2026-08-18	41.800	41.800	40.950	41.250	41.250	52,000
2026-08-17	41.500	42.250	41.500	42.250	42.250	21,000
2026-08-14	42.000	42.000	41.500	41.950	41.950	16,000
2026-08-13	42.250	42.250	41.900	42.000	42.000	32,000
2026-08-12	42.200	42.300	42.050	42.150	42.150	27,030
2026-08-11	42.650	42.650	42.100	42.300	42.300	35,001
2026-08-10	42.650	43.200	42.650	42.750	42.750	27,000
2026-08-07	43.900	43.900	42.800	43.000	43.000	29,000
2026-08-06	42.700	43.500	42.700	43.400	43.400	89,003
2026-08-05	42.750	42.900	42.700	42.700	42.700	26,674
2026-08-04	42.550	42.700	42.300	42.700	42.700	19,344
2026-08-03	42.400	42.700	42.250	42.550	42.550	32,050
2026-07-31	41.200	42.800	41.200	42.450	42.450	192,001
2026-07-30	45.650	46.600	43.350	43.350	40.850	187,438
2026-07-29	46.300	46.400	45.050	45.650	43.017	71,600
2026-07-28	46.500	46.700	46.350	46.700	44.007	27,000
2026-07-27	46.600	46.850	46.600	46.850	44.148	7,000
2026-07-24	47.000	47.000	46.600	46.950	44.242	23,004
2026-07-23	47.400	47.400	47.050	47.300	47.300	15,000
2026-07-22	47.000	47.300	46.850	47.050	47.050	17,020

Page 1 of 21 · 1,224 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.