Universal Microwave Technology, Inc. 3491
TPEX · Taiwan · Electronic Technology
TWD 1,490.00-10.00 (-0.67%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 1,500.00 | -0.66% | TWD 1,540.00 | TWD 1,540.00 | TWD 1,480.00 | 804.05K |
| 2026-09-29 | TWD 1,510.00 | -2.89% | TWD 1,595.00 | TWD 1,630.00 | TWD 1,510.00 | 1.50M |
| 2026-09-24 | TWD 1,555.00 | -0.64% | TWD 1,545.00 | TWD 1,565.00 | TWD 1,520.00 | 838.36K |
| 2026-09-23 | TWD 1,565.00 | +5.74% | TWD 1,490.00 | TWD 1,575.00 | TWD 1,490.00 | 1.81M |
| 2026-09-22 | TWD 1,480.00 | -2.63% | TWD 1,550.00 | TWD 1,555.00 | TWD 1,480.00 | 1.28M |
| 2026-09-21 | TWD 1,520.00 | -2.88% | TWD 1,555.00 | TWD 1,580.00 | TWD 1,510.00 | 1.27M |
| 2026-09-18 | TWD 1,565.00 | +5.39% | TWD 1,515.00 | TWD 1,565.00 | TWD 1,475.00 | 1.54M |
| 2026-09-17 | TWD 1,485.00 | +3.13% | TWD 1,465.00 | TWD 1,540.00 | TWD 1,435.00 | 1.97M |
| 2026-09-16 | TWD 1,440.00 | +6.27% | TWD 1,410.00 | TWD 1,445.00 | TWD 1,380.00 | 1.30M |
| 2026-09-15 | TWD 1,355.00 | -2.52% | TWD 1,390.00 | TWD 1,410.00 | TWD 1,340.00 | 642.45K |
| 2026-09-14 | TWD 1,390.00 | -1.77% | TWD 1,410.00 | TWD 1,460.00 | TWD 1,385.00 | 1.41M |
| 2026-09-11 | TWD 1,415.00 | +4.43% | TWD 1,310.00 | TWD 1,440.00 | TWD 1,310.00 | 1.93M |
| 2026-09-10 | TWD 1,355.00 | -6.87% | TWD 1,425.00 | TWD 1,425.00 | TWD 1,350.00 | 1.10M |
| 2026-09-09 | TWD 1,455.00 | -2.35% | TWD 1,500.00 | TWD 1,550.00 | TWD 1,450.00 | 1.33M |
| 2026-09-08 | TWD 1,490.00 | -1.32% | TWD 1,530.00 | TWD 1,570.00 | TWD 1,460.00 | 1.48M |
| 2026-09-07 | TWD 1,510.00 | +0.33% | TWD 1,515.00 | TWD 1,540.00 | TWD 1,465.00 | 1.44M |
| 2026-09-04 | TWD 1,505.00 | +7.12% | TWD 1,465.00 | TWD 1,520.00 | TWD 1,425.00 | 1.86M |
| 2026-09-03 | TWD 1,405.00 | -2.77% | TWD 1,445.00 | TWD 1,485.00 | TWD 1,375.00 | 1.78M |
| 2026-09-02 | TWD 1,445.00 | -2.36% | TWD 1,445.00 | TWD 1,465.00 | TWD 1,405.00 | 1.15M |
| 2026-09-01 | TWD 1,480.00 | +7.25% | TWD 1,425.00 | TWD 1,505.00 | TWD 1,390.00 | 1.87M |
| 2026-08-31 | TWD 1,380.00 | -8.61% | TWD 1,555.00 | TWD 1,555.00 | TWD 1,360.00 | 2.45M |
| 2026-08-28 | TWD 1,510.00 | +5.96% | TWD 1,500.00 | TWD 1,515.00 | TWD 1,450.00 | 2.74M |
| 2026-08-27 | TWD 1,425.00 | +5.95% | TWD 1,350.00 | TWD 1,470.00 | TWD 1,340.00 | 2.50M |
| 2026-08-26 | TWD 1,345.00 | +5.91% | TWD 1,270.00 | TWD 1,345.00 | TWD 1,220.00 | 1.38M |
| 2026-08-25 | TWD 1,270.00 | -1.55% | TWD 1,280.00 | TWD 1,285.00 | TWD 1,225.00 | 1.10M |
| 2026-08-24 | TWD 1,290.00 | +0.78% | TWD 1,300.00 | TWD 1,355.00 | TWD 1,280.00 | 1.34M |
| 2026-08-21 | TWD 1,280.00 | -0.39% | TWD 1,285.00 | TWD 1,345.00 | TWD 1,250.00 | 1.49M |
| 2026-08-20 | TWD 1,285.00 | +4.90% | TWD 1,260.00 | TWD 1,305.00 | TWD 1,235.00 | 979.76K |
| 2026-08-19 | TWD 1,225.00 | -2.00% | TWD 1,215.00 | TWD 1,275.00 | TWD 1,210.00 | 813.60K |
| 2026-08-18 | TWD 1,250.00 | -6.02% | TWD 1,335.00 | TWD 1,370.00 | TWD 1,235.00 | 1.27M |
| 2026-08-17 | TWD 1,330.00 | -3.27% | TWD 1,375.00 | TWD 1,375.00 | TWD 1,310.00 | 1.25M |
| 2026-08-14 | TWD 1,375.00 | +2.23% | TWD 1,385.00 | TWD 1,450.00 | TWD 1,350.00 | 2.49M |
| 2026-08-13 | TWD 1,345.00 | +1.89% | TWD 1,360.00 | TWD 1,440.00 | TWD 1,325.00 | 2.08M |
| 2026-08-12 | TWD 1,320.00 | +3.53% | TWD 1,250.00 | TWD 1,350.00 | TWD 1,250.00 | 1.11M |
| 2026-08-11 | TWD 1,275.00 | +3.24% | TWD 1,230.00 | TWD 1,275.00 | TWD 1,215.00 | 1.00M |
| 2026-08-10 | TWD 1,235.00 | 0.00% | TWD 1,290.00 | TWD 1,290.00 | TWD 1,215.00 | 1.72M |
| 2026-08-07 | TWD 1,235.00 | -8.52% | TWD 1,350.00 | TWD 1,395.00 | TWD 1,230.00 | 2.51M |
| 2026-08-06 | TWD 1,350.00 | +5.06% | TWD 1,245.00 | TWD 1,380.00 | TWD 1,240.00 | 3.38M |
| 2026-08-05 | TWD 1,285.00 | +9.83% | TWD 1,265.00 | TWD 1,285.00 | TWD 1,225.00 | 1.09M |
| 2026-08-04 | TWD 1,170.00 | +9.86% | TWD 1,170.00 | TWD 1,170.00 | TWD 1,130.00 | 1.25M |
| 2026-08-03 | TWD 1,065.00 | +9.91% | TWD 950.00 | TWD 1,065.00 | TWD 950.00 | 1.52M |
| 2026-07-31 | TWD 969.00 | +4.98% | TWD 979.00 | TWD 1,010.00 | TWD 909.00 | 4.64M |
| 2026-07-30 | TWD 923.00 | -9.95% | TWD 990.00 | TWD 1,005.00 | TWD 923.00 | 2.23M |
| 2026-07-29 | TWD 1,025.00 | -5.96% | TWD 1,100.00 | TWD 1,130.00 | TWD 996.00 | 2.64M |
| 2026-07-28 | TWD 1,090.00 | -5.63% | TWD 1,115.00 | TWD 1,150.00 | TWD 1,075.00 | 1.30M |
| 2026-07-27 | TWD 1,155.00 | -2.94% | TWD 1,205.00 | TWD 1,220.00 | TWD 1,115.00 | 894.82K |
| 2026-07-24 | TWD 1,190.00 | -8.46% | TWD 1,295.00 | TWD 1,295.00 | TWD 1,190.00 | 1.07M |
| 2026-07-23 | TWD 1,300.00 | 0.00% | TWD 1,300.00 | TWD 1,355.00 | TWD 1,270.00 | 1.82M |
| 2026-07-22 | TWD 1,300.00 | +9.70% | TWD 1,280.00 | TWD 1,300.00 | TWD 1,250.00 | 1.23M |
| 2026-07-21 | TWD 1,185.00 | -2.87% | TWD 1,215.00 | TWD 1,215.00 | TWD 1,160.00 | 1.17M |
| 2026-07-20 | TWD 1,220.00 | -9.96% | TWD 1,380.00 | TWD 1,405.00 | TWD 1,220.00 | 2.55M |
| 2026-07-17 | TWD 1,355.00 | +3.44% | TWD 1,295.00 | TWD 1,430.00 | TWD 1,180.00 | 7.38M |
| 2026-07-16 | TWD 1,310.00 | +9.62% | TWD 1,310.00 | TWD 1,310.00 | TWD 1,255.00 | 2.98M |
| 2026-07-15 | TWD 1,195.00 | 0.00% | TWD 1,195.00 | TWD 1,195.00 | TWD 1,195.00 | 0 |
| 2026-07-14 | TWD 1,195.00 | -5.16% | TWD 1,255.00 | TWD 1,260.00 | TWD 1,155.00 | 1.03M |
| 2026-07-13 | TWD 1,260.00 | -0.79% | TWD 1,285.00 | TWD 1,330.00 | TWD 1,235.00 | 1.01M |
| 2026-07-10 | TWD 1,270.00 | 0.00% | TWD 1,270.00 | TWD 1,270.00 | TWD 1,270.00 | 0 |
| 2026-07-09 | TWD 1,270.00 | 0.00% | TWD 1,250.00 | TWD 1,310.00 | TWD 1,240.00 | 1.26M |
| 2026-07-08 | TWD 1,270.00 | +6.28% | TWD 1,220.00 | TWD 1,295.00 | TWD 1,190.00 | 1.14M |
| 2026-07-07 | TWD 1,195.00 | -8.08% | TWD 1,305.00 | TWD 1,310.00 | TWD 1,185.00 | 943.36K |
| 2026-07-06 | TWD 1,300.00 | -2.99% | TWD 1,315.00 | TWD 1,355.00 | TWD 1,285.00 | 1.25M |
| 2026-07-03 | TWD 1,340.00 | +5.93% | TWD 1,265.00 | TWD 1,340.00 | TWD 1,250.00 | 794.88K |
| 2026-07-02 | TWD 1,265.00 | +0.40% | TWD 1,245.00 | TWD 1,285.00 | TWD 1,240.00 | 941.38K |
| 2026-07-01 | TWD 1,260.00 | -5.62% | TWD 1,360.00 | TWD 1,360.00 | TWD 1,260.00 | 1.43M |
| 2026-06-30 | TWD 1,335.00 | +1.91% | TWD 1,360.00 | TWD 1,370.00 | TWD 1,320.00 | 1.25M |
| 2026-06-29 | TWD 1,310.00 | +6.50% | TWD 1,260.00 | TWD 1,345.00 | TWD 1,245.00 | 1.52M |
| 2026-06-26 | TWD 1,230.00 | -8.21% | TWD 1,310.00 | TWD 1,320.00 | TWD 1,230.00 | 2.05M |
| 2026-06-25 | TWD 1,340.00 | -6.29% | TWD 1,450.00 | TWD 1,450.00 | TWD 1,340.00 | 1.62M |
| 2026-06-24 | TWD 1,430.00 | +5.54% | TWD 1,355.00 | TWD 1,440.00 | TWD 1,355.00 | 2.19M |
| 2026-06-23 | TWD 1,355.00 | -7.82% | TWD 1,450.00 | TWD 1,450.00 | TWD 1,355.00 | 3.13M |
| 2026-06-22 | TWD 1,470.00 | -5.77% | TWD 1,555.00 | TWD 1,555.00 | TWD 1,470.00 | 2.77M |
| 2026-06-18 | TWD 1,560.00 | +0.65% | TWD 1,560.00 | TWD 1,575.00 | TWD 1,520.00 | 1.48M |
| 2026-06-17 | TWD 1,550.00 | -1.27% | TWD 1,570.00 | TWD 1,625.00 | TWD 1,545.00 | 1.54M |
| 2026-06-16 | TWD 1,570.00 | +0.96% | TWD 1,595.00 | TWD 1,670.00 | TWD 1,560.00 | 2.73M |
| 2026-06-15 | TWD 1,555.00 | -7.99% | TWD 1,745.00 | TWD 1,745.00 | TWD 1,555.00 | 3.51M |
| 2026-06-12 | TWD 1,690.00 | +0.60% | TWD 1,795.00 | TWD 1,795.00 | TWD 1,675.00 | 2.02M |
| 2026-06-11 | TWD 1,680.00 | +2.75% | TWD 1,660.00 | TWD 1,720.00 | TWD 1,595.00 | 2.47M |
| 2026-06-10 | TWD 1,635.00 | -9.67% | TWD 1,750.00 | TWD 1,790.00 | TWD 1,635.00 | 2.44M |
| 2026-06-09 | TWD 1,810.00 | +1.40% | TWD 1,860.00 | TWD 1,920.00 | TWD 1,765.00 | 3.44M |
| 2026-06-08 | TWD 1,785.00 | -7.75% | TWD 1,745.00 | TWD 1,820.00 | TWD 1,745.00 | 759.46K |
| 2026-06-05 | TWD 1,935.00 | -0.77% | TWD 1,940.00 | TWD 1,950.00 | TWD 1,780.00 | 956.05K |
| 2026-06-04 | TWD 1,950.00 | -3.47% | TWD 1,900.00 | TWD 1,970.00 | TWD 1,900.00 | 545.76K |
| 2026-06-03 | TWD 2,020.00 | -2.42% | TWD 2,030.00 | TWD 2,095.00 | TWD 2,005.00 | 534.80K |
| 2026-06-02 | TWD 2,070.00 | -4.39% | TWD 2,150.00 | TWD 2,175.00 | TWD 2,000.00 | 700.67K |
| 2026-06-01 | TWD 2,165.00 | -1.59% | TWD 2,180.00 | TWD 2,200.00 | TWD 2,085.00 | 1.14M |
| 2026-05-29 | TWD 2,200.00 | +10.00% | TWD 2,120.00 | TWD 2,200.00 | TWD 2,120.00 | 1.25M |
| 2026-05-28 | TWD 2,000.00 | -3.85% | TWD 2,125.00 | TWD 2,180.00 | TWD 1,995.00 | 981.60K |
| 2026-05-27 | TWD 2,080.00 | +0.24% | TWD 2,120.00 | TWD 2,130.00 | TWD 2,025.00 | 538.02K |
| 2026-05-26 | TWD 2,075.00 | -0.72% | TWD 2,060.00 | TWD 2,075.00 | TWD 2,005.00 | 511.96K |
| 2026-05-25 | TWD 2,090.00 | +8.29% | TWD 2,035.00 | TWD 2,120.00 | TWD 1,995.00 | 3.32M |