UVAT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	79.800	80.800	78.800	80.800	80.800	234,001
2026-07-24	80.800	81.200	78.300	79.800	79.800	273,110
2026-07-23	82.300	82.500	79.700	81.200	81.200	305,000
2026-07-22	82.600	84.000	81.600	81.700	81.700	286,030
2026-07-21	81.300	83.200	79.800	81.300	81.300	378,129
2026-07-20	86.500	86.500	79.100	81.200	81.200	647,050
2026-07-17	90.300	90.300	84.000	85.100	85.100	762,013
2026-07-16	90.300	92.500	88.600	91.800	91.800	408,350
2026-07-15	91.700	92.500	89.400	90.300	90.300	495,110
2026-07-14	93.500	95.700	84.600	90.600	90.600	1,006,000
2026-07-13	96.200	98.200	92.000	92.700	92.700	597,005
2026-07-10	95.800	95.800	95.800	95.800	95.800	0
2026-07-09	93.500	96.700	91.500	95.800	95.800	585,000
2026-07-08	95.400	95.500	91.000	92.500	92.500	694,000
2026-07-07	103.00	103.00	93.900	95.400	95.400	1,171,903
2026-07-06	100.50	104.50	98.700	101.50	101.50	1,578,800
2026-07-03	94.800	99.200	94.000	98.800	98.800	1,083,230
2026-07-02	94.800	97.700	94.200	94.500	94.500	481,441
2026-07-01	96.600	99.800	96.000	96.100	96.100	1,032,840
2026-06-30	91.800	95.500	91.800	94.900	94.900	676,990
2026-06-29	90.700	92.700	88.200	90.600	90.600	633,061
2026-06-26	95.100	98.000	90.000	91.800	90.600	957,174
2026-06-25	100.50	100.50	95.000	95.100	93.857	970,000
2026-06-24	94.500	100.00	94.500	98.300	97.015	748,178
2026-06-23	103.50	103.50	95.700	96.400	95.140	1,711,120
2026-06-22	104.00	105.50	101.00	102.50	101.16	1,786,208
2026-06-18	102.50	105.50	99.600	101.50	101.50	1,543,002
2026-06-17	96.800	105.00	95.700	101.50	101.50	1,846,300
2026-06-16	99.900	102.50	96.600	98.600	98.600	1,456,079
2026-06-15	97.400	99.700	95.000	97.500	97.500	1,441,001
2026-06-12	99.100	101.00	94.300	94.300	94.300	1,709,100
2026-06-11	100.50	101.50	92.800	95.000	95.000	2,769,330
2026-06-10	100.00	111.00	99.300	103.00	103.00	4,743,197
2026-06-09	101.50	102.50	96.500	101.00	101.00	1,937,415
2026-06-08	90.500	101.00	90.500	99.600	99.600	1,844,500
2026-06-05	105.00	107.50	98.500	100.50	100.50	2,210,506
2026-06-04	107.00	112.00	104.50	106.00	106.00	2,204,568
2026-06-03	111.50	116.50	107.50	108.50	108.50	3,590,240
2026-06-02	113.00	118.00	108.00	108.50	108.50	3,966,142
2026-06-01	105.00	114.00	104.50	113.00	113.00	4,910,027
2026-05-29	104.00	106.00	101.50	104.00	104.00	1,713,483
2026-05-28	108.50	110.00	99.900	101.00	101.00	2,757,620
2026-05-27	113.50	114.50	105.00	107.00	107.00	3,410,974
2026-05-26	113.00	113.50	106.50	113.00	113.00	3,246,648
2026-05-25	108.00	114.00	107.50	111.00	111.00	5,576,498
2026-05-22	100.50	109.00	99.200	104.00	104.00	4,586,541
2026-05-21	95.200	101.50	95.200	100.00	100.00	7,699,750
2026-05-20	113.00	114.50	99.900	99.900	99.900	10,664,345
2026-05-19	107.00	111.00	107.00	111.00	111.00	5,051,254
2026-05-18	102.00	104.00	98.200	101.00	101.00	4,124,567
2026-05-15	96.000	105.00	94.500	105.00	105.00	6,363,098
2026-05-14	100.00	101.00	95.200	95.500	95.500	3,200,671
2026-05-13	105.00	108.00	101.50	103.00	103.00	6,378,766
2026-05-12	97.000	103.00	94.000	102.50	102.50	4,387,580
2026-05-11	91.400	97.600	88.100	97.000	97.000	3,810,376
2026-05-08	88.500	90.000	84.600	88.800	88.800	2,001,300
2026-05-07	93.400	93.500	88.000	88.400	88.400	2,319,367
2026-05-06	99.500	101.00	91.500	92.000	92.000	4,056,172
2026-05-05	94.900	102.50	92.300	99.000	99.000	7,150,916
2026-05-04	90.000	94.400	87.800	94.400	94.400	3,025,405

← NewerPage 2 of 5 · 244 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.