U-MEDIA Communications Inc(TW:6470)
NT$45.50-0.40 (-0.87%)
TW:6470
U-MEDIA Communications Inc historical prices
NT$45.50
At close:-0.40 (-0.87%)
U-MEDIA Communications Inc (6470) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.05 | 46.15 | 45.50 | 45.50 | 45.50 | -0.87% | 33,374 | 0.91 |
| Nov 10, 2026 | 47.05 | 47.05 | 44.70 | 45.90 | 45.90 | +6.74% | 100,691 | 2.82 |
| Nov 09, 2026 | 47.30 | 47.30 | 46.00 | 46.70 | 46.70 | +8.60% | 238,915 | 7.39 |
| Nov 06, 2026 | 40.50 | 43.00 | 40.50 | 43.00 | 43.00 | 0.00% | 87,216 | 2.77 |
| Nov 05, 2026 | 44.10 | 44.10 | 42.90 | 43.00 | 43.00 | -2.27% | 24,423 | 0.77 |
| Nov 04, 2026 | 44.30 | 44.35 | 43.10 | 44.00 | 44.00 | -0.56% | 38,332 | 1.22 |
| Nov 03, 2026 | 45.10 | 45.10 | 43.20 | 44.25 | 44.25 | -1.88% | 61,719 | 1.94 |
| Nov 02, 2026 | 45.15 | 45.15 | 44.60 | 45.10 | 45.10 | +0.67% | 6,361 | 0.20 |
| Oct 30, 2026 | 44.90 | 45.00 | 44.70 | 44.80 | 44.80 | -1.32% | 22,111 | 0.69 |
| Oct 29, 2026 | 45.00 | 45.40 | 44.90 | 45.40 | 45.40 | -0.44% | 19,432 | 0.60 |
| Oct 28, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -0.65% | 5,343 | 0.15 |
| Oct 27, 2026 | 46.15 | 46.15 | 45.30 | 45.90 | 45.90 | 0.00% | 17,778 | 0.47 |
| Oct 26, 2026 | 45.90 | 46.25 | 45.80 | 45.90 | 45.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.90 | 46.25 | 45.80 | 45.90 | 45.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.25 | 46.25 | 45.80 | 45.90 | 45.90 | -0.76% | 25,091 | 0.64 |
| Oct 21, 2026 | 46.50 | 46.50 | 45.70 | 46.25 | 46.25 | +0.65% | 23,619 | 0.60 |
| Oct 20, 2026 | 46.00 | 46.00 | 45.70 | 45.95 | 45.95 | 0.00% | 8,134 | 0.21 |
| Oct 19, 2026 | 45.85 | 45.95 | 45.25 | 45.95 | 45.95 | 0.00% | 37,632 | 0.96 |
| Oct 16, 2026 | 45.60 | 46.50 | 45.55 | 45.95 | 45.95 | +2.11% | 30,567 | 0.78 |
| Oct 15, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | -1.53% | 42,397 | 1.08 |
| Oct 14, 2026 | 46.35 | 46.35 | 45.40 | 45.70 | 45.70 | 0.00% | 67,373 | 1.72 |
| Oct 13, 2026 | 45.35 | 46.30 | 44.15 | 45.70 | 45.70 | -0.22% | 50,919 | 1.33 |
| Oct 12, 2026 | 43.65 | 46.85 | 43.65 | 45.80 | 45.80 | +7.13% | 237,993 | 6.81 |
| Oct 09, 2026 | 42.75 | 42.85 | 42.40 | 42.75 | 42.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 42.60 | 42.85 | 42.40 | 42.75 | 42.75 | -0.12% | 23,031 | 0.65 |
| Oct 07, 2026 | 43.00 | 43.00 | 42.30 | 42.80 | 42.80 | +0.23% | 36,410 | 1.05 |
| Oct 06, 2026 | 42.70 | 42.75 | 42.40 | 42.70 | 42.70 | +0.23% | 23,308 | 0.67 |
| Oct 05, 2026 | 42.25 | 42.70 | 42.25 | 42.60 | 42.60 | -0.35% | 33,384 | 0.96 |
| Oct 02, 2026 | 42.20 | 42.75 | 42.20 | 42.75 | 42.75 | +0.12% | 39,193 | 1.11 |
| Oct 01, 2026 | 42.65 | 42.70 | 42.45 | 42.70 | 42.70 | 0.00% | 13,902 | 0.39 |
| Sep 30, 2026 | 42.35 | 42.70 | 42.00 | 42.70 | 42.70 | 0.00% | 32,896 | 0.92 |
| Sep 29, 2026 | 42.35 | 42.85 | 42.35 | 42.70 | 42.70 | -0.70% | 11,221 | 0.31 |
| Sep 28, 2026 | 43.00 | 43.00 | 42.35 | 43.00 | 43.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 43.00 | 43.00 | 42.35 | 43.00 | 43.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 42.40 | 43.00 | 42.35 | 43.00 | 43.00 | 0.00% | 11,243 | 0.30 |
| Sep 23, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 0.00% | 5,128 | 0.13 |
| Sep 22, 2026 | 43.00 | 43.00 | 42.75 | 43.00 | 43.00 | 0.00% | 21,384 | 0.53 |
| Sep 21, 2026 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | 0.00% | 13,370 | 0.33 |
| Sep 18, 2026 | 43.30 | 43.30 | 42.55 | 43.00 | 43.00 | -0.23% | 25,288 | 0.61 |
| Sep 17, 2026 | 43.60 | 43.60 | 43.00 | 43.10 | 43.10 | -0.69% | 19,322 | 0.45 |
| Sep 16, 2026 | 43.25 | 43.40 | 43.25 | 43.40 | 43.40 | +0.93% | 39,847 | 0.93 |
| Sep 15, 2026 | 43.25 | 43.25 | 42.60 | 43.00 | 43.00 | +0.94% | 5,412 | 0.12 |
| Sep 14, 2026 | 43.05 | 43.05 | 42.60 | 42.60 | 42.60 | -1.50% | 29,034 | 0.66 |
| Sep 11, 2026 | 43.00 | 43.45 | 42.90 | 43.25 | 43.25 | -0.57% | 14,077 | 0.31 |
| Sep 10, 2026 | 43.50 | 43.60 | 42.90 | 43.50 | 43.50 | +0.12% | 74,639 | 1.67 |
| Sep 09, 2026 | 41.70 | 43.90 | 41.70 | 43.45 | 43.45 | +4.20% | 105,775 | 2.40 |
| Sep 08, 2026 | 42.00 | 42.00 | 41.65 | 41.70 | 41.70 | +0.12% | 6,045 | 0.13 |
| Sep 07, 2026 | 41.80 | 42.45 | 41.50 | 41.65 | 41.65 | -0.36% | 75,228 | 1.62 |
| Sep 04, 2026 | 41.50 | 41.90 | 41.40 | 41.80 | 41.80 | +0.12% | 21,517 | 0.46 |
| Sep 03, 2026 | 42.00 | 42.00 | 41.35 | 41.75 | 41.75 | -0.48% | 31,680 | 0.66 |
