U-Media Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.