U-MEDIA Communications Inc 6470
TPEX · Taiwan · Electronic Technology
TWD 42.20-0.50 (-1.17%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 42.20 | -1.17% | TWD 42.20 | TWD 42.20 | TWD 42.20 | 2.00K |
| 2026-10-01 | TWD 42.70 | 0.00% | TWD 42.65 | TWD 42.70 | TWD 42.45 | 13.00K |
| 2026-09-30 | TWD 42.70 | 0.00% | TWD 42.35 | TWD 42.70 | TWD 42.00 | 32.00K |
| 2026-09-29 | TWD 42.70 | -0.70% | TWD 42.35 | TWD 42.85 | TWD 42.35 | 11.08K |
| 2026-09-24 | TWD 43.00 | 0.00% | TWD 42.40 | TWD 43.00 | TWD 42.35 | 11.00K |
| 2026-09-23 | TWD 43.00 | 0.00% | TWD 42.60 | TWD 43.00 | TWD 42.60 | 5.00K |
| 2026-09-22 | TWD 43.00 | 0.00% | TWD 43.00 | TWD 43.00 | TWD 42.75 | 21.00K |
| 2026-09-21 | TWD 43.00 | 0.00% | TWD 43.00 | TWD 43.00 | TWD 42.80 | 13.10K |
| 2026-09-18 | TWD 43.00 | -0.23% | TWD 43.30 | TWD 43.30 | TWD 42.55 | 25.00K |
| 2026-09-17 | TWD 43.10 | -0.69% | TWD 43.60 | TWD 43.60 | TWD 43.00 | 19.00K |
| 2026-09-16 | TWD 43.40 | +0.93% | TWD 43.25 | TWD 43.40 | TWD 43.25 | 39.00K |
| 2026-09-15 | TWD 43.00 | +0.94% | TWD 43.25 | TWD 43.25 | TWD 42.60 | 5.00K |
| 2026-09-14 | TWD 42.60 | -1.50% | TWD 43.05 | TWD 43.05 | TWD 42.60 | 29.01K |
| 2026-09-11 | TWD 43.25 | -0.57% | TWD 43.00 | TWD 43.45 | TWD 42.90 | 14.00K |
| 2026-09-10 | TWD 43.50 | +0.12% | TWD 43.50 | TWD 43.60 | TWD 42.90 | 74.00K |
| 2026-09-09 | TWD 43.45 | +4.20% | TWD 41.70 | TWD 43.90 | TWD 41.70 | 104.00K |
| 2026-09-08 | TWD 41.70 | +0.12% | TWD 42.00 | TWD 42.00 | TWD 41.65 | 6.00K |
| 2026-09-07 | TWD 41.65 | -0.36% | TWD 41.80 | TWD 42.45 | TWD 41.50 | 75.00K |
| 2026-09-04 | TWD 41.80 | +0.12% | TWD 41.50 | TWD 41.90 | TWD 41.40 | 21.08K |
| 2026-09-03 | TWD 41.75 | -0.48% | TWD 42.00 | TWD 42.00 | TWD 41.35 | 31.20K |
| 2026-09-02 | TWD 41.95 | +0.84% | TWD 41.25 | TWD 41.95 | TWD 41.20 | 23.40K |
| 2026-09-01 | TWD 41.60 | +0.24% | TWD 41.50 | TWD 41.60 | TWD 41.15 | 48.00K |
| 2026-08-31 | TWD 41.50 | 0.00% | TWD 41.60 | TWD 41.60 | TWD 41.10 | 32.10K |
| 2026-08-28 | TWD 41.50 | -0.48% | TWD 42.20 | TWD 42.20 | TWD 41.35 | 61.03K |
| 2026-08-27 | TWD 41.70 | -0.36% | TWD 41.50 | TWD 41.90 | TWD 41.10 | 52.00K |
| 2026-08-26 | TWD 41.85 | +0.36% | TWD 41.30 | TWD 42.50 | TWD 41.25 | 55.18K |
| 2026-08-25 | TWD 41.70 | -0.12% | TWD 41.50 | TWD 42.25 | TWD 41.20 | 30.00K |
| 2026-08-24 | TWD 41.75 | -0.48% | TWD 41.95 | TWD 41.95 | TWD 41.75 | 9.20K |
| 2026-08-21 | TWD 41.95 | +0.48% | TWD 41.95 | TWD 41.95 | TWD 41.60 | 10.00K |
| 2026-08-20 | TWD 41.75 | +0.48% | TWD 41.50 | TWD 41.75 | TWD 41.45 | 13.00K |
| 2026-08-19 | TWD 41.55 | +0.73% | TWD 41.05 | TWD 41.60 | TWD 41.00 | 24.00K |
| 2026-08-18 | TWD 41.25 | -2.37% | TWD 41.80 | TWD 41.80 | TWD 40.95 | 52.00K |
| 2026-08-17 | TWD 42.25 | +0.72% | TWD 41.50 | TWD 42.25 | TWD 41.50 | 21.00K |
| 2026-08-14 | TWD 41.95 | -0.12% | TWD 42.00 | TWD 42.00 | TWD 41.50 | 16.00K |
| 2026-08-13 | TWD 42.00 | -0.36% | TWD 42.25 | TWD 42.25 | TWD 41.90 | 32.00K |
| 2026-08-12 | TWD 42.15 | -0.35% | TWD 42.20 | TWD 42.30 | TWD 42.05 | 27.03K |
| 2026-08-11 | TWD 42.30 | -1.05% | TWD 42.65 | TWD 42.65 | TWD 42.10 | 35.00K |
| 2026-08-10 | TWD 42.75 | -0.58% | TWD 42.65 | TWD 43.20 | TWD 42.65 | 27.00K |
| 2026-08-07 | TWD 43.00 | -0.92% | TWD 43.90 | TWD 43.90 | TWD 42.80 | 29.00K |
| 2026-08-06 | TWD 43.40 | +1.64% | TWD 42.70 | TWD 43.50 | TWD 42.70 | 89.00K |
| 2026-08-05 | TWD 42.70 | 0.00% | TWD 42.75 | TWD 42.90 | TWD 42.70 | 26.67K |
| 2026-08-04 | TWD 42.70 | +0.35% | TWD 42.55 | TWD 42.70 | TWD 42.30 | 19.34K |
| 2026-08-03 | TWD 42.55 | +0.24% | TWD 42.40 | TWD 42.70 | TWD 42.25 | 32.05K |
| 2026-07-31 | TWD 42.45 | -2.08% | TWD 41.20 | TWD 42.80 | TWD 41.20 | 192.00K |
| 2026-07-30 | TWD 43.35 | -5.04% | TWD 45.65 | TWD 46.60 | TWD 43.35 | 187.44K |
| 2026-07-29 | TWD 45.65 | -2.25% | TWD 46.30 | TWD 46.40 | TWD 45.05 | 71.60K |
| 2026-07-28 | TWD 46.70 | -0.32% | TWD 46.50 | TWD 46.70 | TWD 46.35 | 27.00K |
| 2026-07-27 | TWD 46.85 | -0.21% | TWD 46.60 | TWD 46.85 | TWD 46.60 | 7.00K |
| 2026-07-24 | TWD 46.95 | -0.74% | TWD 47.00 | TWD 47.00 | TWD 46.60 | 23.00K |
| 2026-07-23 | TWD 47.30 | +0.53% | TWD 47.40 | TWD 47.40 | TWD 47.05 | 15.00K |
| 2026-07-22 | TWD 47.05 | +0.75% | TWD 47.00 | TWD 47.30 | TWD 46.85 | 17.02K |
| 2026-07-21 | TWD 46.70 | 0.00% | TWD 46.70 | TWD 47.60 | TWD 46.70 | 24.01K |
| 2026-07-20 | TWD 46.70 | -1.27% | TWD 47.40 | TWD 47.40 | TWD 46.10 | 60.00K |
| 2026-07-17 | TWD 47.30 | -1.25% | TWD 48.05 | TWD 48.05 | TWD 47.00 | 51.02K |
| 2026-07-16 | TWD 47.90 | +0.31% | TWD 47.80 | TWD 47.90 | TWD 47.60 | 5.00K |
| 2026-07-15 | TWD 47.75 | -0.31% | TWD 47.90 | TWD 47.90 | TWD 47.45 | 20.35K |
| 2026-07-14 | TWD 47.90 | -0.10% | TWD 47.95 | TWD 47.95 | TWD 47.00 | 32.72K |
| 2026-07-13 | TWD 47.95 | -0.52% | TWD 48.20 | TWD 48.20 | TWD 47.70 | 13.00K |
| 2026-07-10 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 0 |
| 2026-07-09 | TWD 48.20 | -0.31% | TWD 48.60 | TWD 48.60 | TWD 48.20 | 17.03K |
| 2026-07-08 | TWD 48.35 | -0.62% | TWD 48.65 | TWD 48.65 | TWD 47.60 | 47.00K |
| 2026-07-07 | TWD 48.65 | -2.01% | TWD 49.05 | TWD 49.55 | TWD 48.30 | 57.00K |
| 2026-07-06 | TWD 49.65 | +0.71% | TWD 49.50 | TWD 50.30 | TWD 48.95 | 65.00K |
| 2026-07-03 | TWD 49.30 | +1.23% | TWD 48.60 | TWD 49.30 | TWD 48.60 | 26.01K |
| 2026-07-02 | TWD 48.70 | +0.72% | TWD 48.40 | TWD 48.70 | TWD 48.40 | 12.00K |
| 2026-07-01 | TWD 48.35 | -1.12% | TWD 48.75 | TWD 48.75 | TWD 48.25 | 44.57K |
| 2026-06-30 | TWD 48.90 | -0.20% | TWD 48.60 | TWD 48.90 | TWD 48.40 | 24.00K |
| 2026-06-29 | TWD 49.00 | -0.31% | TWD 49.50 | TWD 49.50 | TWD 48.55 | 55.00K |
| 2026-06-26 | TWD 49.15 | -1.70% | TWD 49.25 | TWD 50.50 | TWD 48.50 | 93.01K |
| 2026-06-25 | TWD 50.00 | +0.81% | TWD 49.60 | TWD 50.20 | TWD 49.50 | 72.00K |
| 2026-06-24 | TWD 49.60 | -0.40% | TWD 49.00 | TWD 49.70 | TWD 49.00 | 53.05K |
| 2026-06-23 | TWD 49.80 | -1.39% | TWD 50.50 | TWD 50.50 | TWD 49.60 | 92.03K |
| 2026-06-22 | TWD 50.50 | +1.00% | TWD 50.50 | TWD 51.10 | TWD 49.80 | 119.10K |
| 2026-06-18 | TWD 50.00 | +0.81% | TWD 50.10 | TWD 50.20 | TWD 49.35 | 56.00K |
| 2026-06-17 | TWD 49.60 | +1.33% | TWD 48.50 | TWD 49.65 | TWD 48.45 | 76.00K |
| 2026-06-16 | TWD 48.95 | -0.10% | TWD 49.00 | TWD 49.00 | TWD 48.50 | 49.98K |
| 2026-06-15 | TWD 49.00 | +1.34% | TWD 48.35 | TWD 49.45 | TWD 48.00 | 69.23K |
| 2026-06-12 | TWD 48.35 | +0.10% | TWD 49.00 | TWD 49.00 | TWD 48.05 | 68.08K |
| 2026-06-11 | TWD 48.30 | -0.82% | TWD 48.20 | TWD 48.90 | TWD 47.95 | 134.00K |
| 2026-06-10 | TWD 48.70 | -1.62% | TWD 48.75 | TWD 49.85 | TWD 48.10 | 83.10K |
| 2026-06-09 | TWD 49.50 | +0.41% | TWD 50.00 | TWD 50.00 | TWD 49.05 | 56.00K |
| 2026-06-08 | TWD 49.30 | -2.18% | TWD 48.50 | TWD 49.90 | TWD 48.45 | 90.00K |
| 2026-06-05 | TWD 50.40 | -0.79% | TWD 50.80 | TWD 50.90 | TWD 50.00 | 68.00K |
| 2026-06-04 | TWD 50.80 | +1.60% | TWD 50.30 | TWD 50.90 | TWD 49.75 | 109.01K |
| 2026-06-03 | TWD 50.00 | +0.91% | TWD 49.50 | TWD 50.00 | TWD 49.05 | 78.35K |
| 2026-06-02 | TWD 49.55 | +1.23% | TWD 49.20 | TWD 49.80 | TWD 48.50 | 148.00K |
| 2026-06-01 | TWD 48.95 | +1.35% | TWD 48.30 | TWD 49.10 | TWD 48.30 | 89.10K |
| 2026-05-29 | TWD 48.30 | -0.31% | TWD 49.00 | TWD 49.00 | TWD 48.10 | 86.15K |
| 2026-05-28 | TWD 48.45 | +2.00% | TWD 48.25 | TWD 49.00 | TWD 48.15 | 182.00K |
| 2026-05-27 | TWD 47.50 | -0.63% | TWD 47.50 | TWD 47.80 | TWD 47.05 | 136.00K |