UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	51.500	51.500	50.100	50.600	50.600	297,000
2024-05-14	51.300	52.400	51.200	52.000	52.000	115,000
2024-05-13	50.700	51.400	50.300	51.100	51.100	74,000
2024-05-10	51.400	51.400	50.000	50.600	50.600	179,000
2024-05-09	52.800	52.800	51.200	51.400	51.400	87,000
2024-05-08	51.800	52.600	51.500	52.600	52.600	85,000
2024-05-07	52.700	53.500	51.600	51.800	51.800	233,000
2024-05-06	50.200	51.900	50.200	51.500	51.500	203,000
2024-05-03	50.600	50.800	50.100	50.200	50.200	93,000
2024-05-02	51.000	51.000	50.300	50.300	50.300	71,000
2024-04-30	50.900	50.900	50.400	50.600	50.600	70,000
2024-04-29	51.200	52.200	50.500	50.800	50.800	128,000
2024-04-26	50.500	50.900	50.400	50.400	50.400	72,000
2024-04-25	50.500	50.800	50.500	50.500	50.500	26,000
2024-04-24	50.200	50.900	50.100	50.800	50.800	72,000
2024-04-23	50.300	50.300	49.450	50.000	50.000	100,000
2024-04-22	50.500	50.500	49.400	49.500	49.500	170,000
2024-04-19	50.800	50.900	49.250	50.000	50.000	323,000
2024-04-18	51.600	51.900	51.000	51.000	51.000	49,000
2024-04-17	51.000	51.800	51.000	51.600	51.600	80,000
2024-04-16	52.500	52.600	50.100	50.500	50.500	397,000
2024-04-15	53.300	53.400	52.000	52.800	52.800	448,000
2024-04-12	52.100	52.200	51.400	51.400	51.400	182,000
2024-04-11	53.000	53.000	51.600	51.900	51.900	200,000
2024-04-10	52.800	53.800	52.600	53.100	53.100	168,000
2024-04-09	52.600	52.800	52.300	52.600	52.600	105,000
2024-04-08	53.200	53.300	52.200	52.300	52.300	241,000
2024-04-03	53.100	53.400	52.400	53.000	53.000	153,000
2024-04-02	53.000	53.800	52.200	53.300	53.300	255,000
2024-04-01	51.900	52.700	51.800	52.300	52.300	224,000
2024-03-29	52.600	52.600	51.700	52.000	52.000	136,000
2024-03-28	53.600	53.900	52.500	52.600	52.600	349,000
2024-03-27	52.000	53.500	52.000	53.000	53.000	227,000
2024-03-26	51.600	51.600	51.600	51.600	51.600	279,303
2024-03-25	51.600	51.600	51.600	51.600	51.600	336,332
2024-03-22	52.000	52.000	51.400	51.600	51.600	169,000
2024-03-21	52.300	52.300	51.800	52.000	52.000	122,000
2024-03-20	51.900	51.900	51.900	51.900	51.900	210,097
2024-03-19	52.400	52.400	51.800	51.900	51.900	168,000
2024-03-18	51.600	51.600	51.600	51.600	51.600	142,385
2024-03-15	52.100	53.000	50.800	51.600	51.600	365,000
2024-03-14	52.700	53.000	51.700	52.000	52.000	284,000
2024-03-13	54.700	55.100	52.700	52.700	52.700	415,000
2024-03-12	53.100	55.100	53.100	54.700	54.700	257,000
2024-03-11	55.400	55.400	54.100	54.100	54.100	369,000
2024-03-08	57.000	57.000	55.200	55.500	55.500	432,000
2024-03-07	58.500	58.900	56.500	56.800	56.800	528,000
2024-03-06	55.900	58.100	55.900	57.400	57.400	415,000
2024-03-05	56.500	56.500	56.000	56.100	56.100	522,000
2024-03-04	56.500	56.900	56.200	56.500	56.500	401,000
2024-03-01	57.200	57.600	56.100	56.200	56.200	440,000
2024-02-29	56.700	57.100	56.600	56.900	56.900	276,000
2024-02-27	58.600	58.700	56.000	56.700	56.700	1,010,000
2024-02-26	58.900	59.000	57.900	58.300	58.300	424,000
2024-02-23	59.600	61.200	58.000	58.000	58.000	2,107,000
2024-02-22	57.800	59.400	57.300	59.200	59.200	1,467,000
2024-02-21	57.000	57.600	56.200	56.800	56.800	731,000
2024-02-20	58.200	58.500	56.000	56.500	56.500	1,199,000
2024-02-19	59.200	59.200	58.100	58.100	58.100	616,000
2024-02-16	59.600	59.700	58.200	58.700	58.700	927,000

← NewerPage 11 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.2000 TWD
2025-06-27	3.0000 TWD
2024-06-27	2.0200 TWD
2023-06-29	4.5000 TWD
2022-06-27	2.1000 TWD
2021-09-23	1.3000 TWD
2020-07-13	1.7448 TWD
2019-07-22	2.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.