Universal Microwave Technology, Inc.(TW:3491)
NT$1,435.00+130.00 (+9.96%)
TW:3491
Universal Microwave Technology, Inc. historical prices
NT$1,435.00
At close:+130.00 (+9.96%)
Universal Microwave Technology, Inc. (3491) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,355.00 | 1,435.00 | 1,325.00 | 1,435.00 | 1,435.00 | +9.96% | 1,941,394 | 1.41 |
| Nov 10, 2026 | 1,250.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,305.00 | +20.28% | 890,756 | 0.64 |
| Nov 09, 2026 | 1,130.00 | 1,190.00 | 1,105.00 | 1,190.00 | 1,190.00 | +9.68% | 942,588 | 0.67 |
| Nov 06, 2026 | 1,065.00 | 1,150.00 | 1,065.00 | 1,085.00 | 1,085.00 | -8.05% | 1,245,011 | 0.89 |
| Nov 05, 2026 | 1,200.00 | 1,290.00 | 1,155.00 | 1,180.00 | 1,180.00 | -3.67% | 1,783,295 | 1.27 |
| Nov 04, 2026 | 1,285.00 | 1,295.00 | 1,135.00 | 1,225.00 | 1,225.00 | -2.78% | 1,624,391 | 1.14 |
| Nov 03, 2026 | 1,290.00 | 1,330.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 1,063,797 | 0.73 |
| Nov 02, 2026 | 1,240.00 | 1,310.00 | 1,215.00 | 1,300.00 | 1,300.00 | +3.59% | 968,022 | 0.66 |
| Oct 30, 2026 | 1,225.00 | 1,295.00 | 1,195.00 | 1,255.00 | 1,255.00 | -2.71% | 1,162,572 | 0.79 |
| Oct 29, 2026 | 1,340.00 | 1,340.00 | 1,270.00 | 1,290.00 | 1,290.00 | -3.73% | 720,431 | 0.49 |
| Oct 28, 2026 | 1,330.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,340.00 | +5.10% | 647,241 | 0.42 |
| Oct 27, 2026 | 1,325.00 | 1,325.00 | 1,225.00 | 1,275.00 | 1,275.00 | -3.41% | 1,771,275 | 1.14 |
| Oct 26, 2026 | 1,320.00 | 1,470.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,320.00 | 1,470.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,460.00 | 1,470.00 | 1,320.00 | 1,320.00 | 1,320.00 | -7.69% | 1,190,192 | 0.74 |
| Oct 21, 2026 | 1,425.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,430.00 | +7.52% | 1,373,246 | 0.85 |
| Oct 20, 2026 | 1,395.00 | 1,410.00 | 1,315.00 | 1,330.00 | 1,330.00 | -3.97% | 1,071,929 | 0.66 |
| Oct 19, 2026 | 1,395.00 | 1,415.00 | 1,360.00 | 1,385.00 | 1,385.00 | -4.81% | 1,290,073 | 0.79 |
| Oct 16, 2026 | 1,340.00 | 1,455.00 | 1,330.00 | 1,455.00 | 1,455.00 | +9.81% | 1,468,314 | 0.90 |
| Oct 15, 2026 | 1,350.00 | 1,370.00 | 1,320.00 | 1,325.00 | 1,325.00 | -6.03% | 888,898 | 0.54 |
| Oct 14, 2026 | 1,425.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 1,031,030 | 0.59 |
| Oct 13, 2026 | 1,465.00 | 1,495.00 | 1,395.00 | 1,450.00 | 1,450.00 | -4.92% | 1,578,615 | 0.89 |
| Oct 12, 2026 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | -9.50% | 1,962,374 | 1.12 |
| Oct 09, 2026 | 1,685.00 | 1,730.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,685.00 | 1,730.00 | 1,670.00 | 1,685.00 | 1,685.00 | -1.17% | 1,136,496 | 0.64 |
| Oct 07, 2026 | 1,745.00 | 1,760.00 | 1,680.00 | 1,705.00 | 1,705.00 | -0.58% | 1,789,015 | 1.03 |
| Oct 06, 2026 | 1,710.00 | 1,755.00 | 1,645.00 | 1,715.00 | 1,715.00 | +5.21% | 4,501,634 | 2.67 |
| Oct 05, 2026 | 1,530.00 | 1,630.00 | 1,515.00 | 1,630.00 | 1,630.00 | +9.76% | 2,357,556 | 1.41 |
| Oct 02, 2026 | 1,480.00 | 1,510.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.34% | 609,364 | 0.36 |
| Oct 01, 2026 | 1,510.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.67% | 740,387 | 0.44 |
| Sep 30, 2026 | 1,540.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.66% | 881,076 | 0.52 |
| Sep 29, 2026 | 1,595.00 | 1,630.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.89% | 1,557,957 | 0.93 |
| Sep 28, 2026 | 1,555.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,555.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,555.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,555.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,545.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,555.00 | -0.64% | 895,900 | 0.52 |
| Sep 23, 2026 | 1,490.00 | 1,575.00 | 1,490.00 | 1,565.00 | 1,565.00 | +5.74% | 1,988,676 | 1.14 |
| Sep 22, 2026 | 1,550.00 | 1,555.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.63% | 1,386,718 | 0.79 |
| Sep 21, 2026 | 1,555.00 | 1,580.00 | 1,510.00 | 1,520.00 | 1,520.00 | -2.88% | 1,364,176 | 0.77 |
| Sep 18, 2026 | 1,515.00 | 1,565.00 | 1,475.00 | 1,565.00 | 1,565.00 | +5.39% | 1,637,534 | 0.91 |
| Sep 17, 2026 | 1,465.00 | 1,540.00 | 1,435.00 | 1,485.00 | 1,485.00 | +3.13% | 2,091,813 | 1.15 |
| Sep 16, 2026 | 1,410.00 | 1,445.00 | 1,380.00 | 1,440.00 | 1,440.00 | +6.27% | 1,346,490 | 0.75 |
| Sep 15, 2026 | 1,390.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.52% | 695,432 | 0.39 |
| Sep 14, 2026 | 1,410.00 | 1,460.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.77% | 1,463,994 | 0.81 |
| Sep 11, 2026 | 1,310.00 | 1,440.00 | 1,310.00 | 1,415.00 | 1,415.00 | +4.43% | 2,012,827 | 1.10 |
| Sep 10, 2026 | 1,425.00 | 1,425.00 | 1,350.00 | 1,355.00 | 1,355.00 | -6.87% | 1,253,767 | 0.67 |
| Sep 09, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.35% | 1,404,513 | 0.75 |
| Sep 08, 2026 | 1,530.00 | 1,570.00 | 1,460.00 | 1,490.00 | 1,490.00 | -1.32% | 1,558,713 | 0.82 |
| Sep 07, 2026 | 1,515.00 | 1,540.00 | 1,465.00 | 1,510.00 | 1,510.00 | +0.33% | 1,562,181 | 0.81 |
| Sep 04, 2026 | 1,465.00 | 1,520.00 | 1,425.00 | 1,505.00 | 1,505.00 | +7.12% | 2,039,684 | 1.05 |
| Sep 03, 2026 | 1,445.00 | 1,485.00 | 1,375.00 | 1,405.00 | 1,405.00 | -2.77% | 1,860,192 | 0.96 |
