Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 469.50
+4.50 (0.97%)
Oct 9, 2025, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 470.00 | 479.00 | 460.00 | 469.50 | 469.50 | 0.97% | 2,406,983 |
| Oct 8, 2025 | 453.00 | 470.00 | 447.00 | 465.00 | 465.00 | 3.10% | 2,615,044 |
| Oct 7, 2025 | 460.00 | 465.00 | 451.00 | 451.00 | 451.00 | -1.10% | 1,532,481 |
| Oct 3, 2025 | 444.50 | 458.00 | 443.00 | 456.00 | 456.00 | 3.05% | 1,565,325 |
| Oct 2, 2025 | 457.00 | 461.50 | 442.00 | 442.50 | 442.50 | -1.99% | 1,749,992 |
| Oct 1, 2025 | 449.00 | 459.00 | 446.00 | 451.50 | 451.50 | 0.89% | 1,252,949 |
| Sep 30, 2025 | 450.00 | 461.00 | 445.50 | 447.50 | 447.50 | -0.11% | 1,408,725 |
| Sep 29, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| Sep 26, 2025 | 452.00 | 457.00 | 432.00 | 448.00 | 448.00 | -1.21% | 2,111,229 |
| Sep 25, 2025 | 456.00 | 462.50 | 448.50 | 453.50 | 453.50 | - | 1,253,835 |
| Sep 24, 2025 | 462.00 | 464.50 | 450.00 | 453.50 | 453.50 | -1.73% | 1,443,536 |
| Sep 23, 2025 | 465.00 | 468.00 | 458.00 | 461.50 | 461.50 | -0.11% | 2,544,329 |
| Sep 22, 2025 | 444.50 | 465.00 | 444.50 | 462.00 | 462.00 | 5.36% | 4,913,846 |
| Sep 19, 2025 | 432.50 | 440.00 | 427.50 | 438.50 | 438.50 | 2.45% | 1,314,038 |
| Sep 18, 2025 | 433.00 | 437.00 | 427.00 | 428.00 | 428.00 | -1.15% | 1,559,976 |
| Sep 17, 2025 | 437.50 | 445.00 | 430.50 | 433.00 | 433.00 | -0.69% | 2,533,567 |
| Sep 16, 2025 | 432.00 | 441.00 | 427.50 | 436.00 | 436.00 | 1.75% | 2,139,089 |
| Sep 15, 2025 | 427.00 | 443.00 | 425.00 | 428.50 | 428.50 | 0.35% | 2,402,448 |
| Sep 12, 2025 | 433.00 | 433.00 | 423.50 | 427.00 | 427.00 | -0.23% | 1,642,922 |
| Sep 11, 2025 | 450.00 | 455.00 | 426.00 | 428.00 | 428.00 | -4.04% | 4,134,501 |
| Sep 10, 2025 | 438.50 | 453.50 | 427.00 | 446.00 | 446.00 | 3.48% | 4,145,185 |
| Sep 9, 2025 | 435.00 | 456.50 | 425.50 | 431.00 | 431.00 | -0.35% | 7,414,426 |
| Sep 8, 2025 | 443.00 | 443.00 | 430.50 | 432.50 | 432.50 | -1.03% | 1,373,834 |
| Sep 5, 2025 | 436.00 | 440.00 | 428.50 | 437.00 | 437.00 | 1.39% | 2,286,697 |
| Sep 4, 2025 | 439.00 | 446.50 | 420.50 | 431.00 | 431.00 | -1.60% | 5,118,953 |
| Sep 3, 2025 | 404.00 | 438.00 | 403.00 | 438.00 | 438.00 | 9.91% | 9,587,565 |
| Sep 2, 2025 | 391.00 | 408.00 | 381.00 | 398.50 | 398.50 | 2.97% | 4,085,406 |
| Sep 1, 2025 | 397.50 | 409.00 | 382.50 | 387.00 | 387.00 | -2.27% | 3,661,397 |
| Aug 29, 2025 | 395.00 | 400.00 | 388.00 | 396.00 | 396.00 | 1.54% | 2,655,410 |
| Aug 28, 2025 | 404.00 | 410.00 | 389.50 | 390.00 | 390.00 | -1.02% | 5,231,821 |
| Aug 27, 2025 | 364.50 | 394.00 | 360.50 | 394.00 | 394.00 | 9.90% | 7,010,009 |
| Aug 26, 2025 | 352.50 | 362.50 | 350.00 | 358.50 | 358.50 | 1.85% | 2,060,076 |
| Aug 25, 2025 | 348.00 | 354.00 | 345.00 | 352.00 | 352.00 | 2.18% | 1,757,600 |
| Aug 22, 2025 | 343.00 | 349.00 | 339.00 | 344.50 | 344.50 | 0.88% | 1,138,390 |
| Aug 21, 2025 | 342.50 | 349.50 | 341.00 | 341.50 | 341.50 | 0.59% | 768,041 |
| Aug 20, 2025 | 344.50 | 346.00 | 334.00 | 339.50 | 339.50 | -1.45% | 1,394,252 |
| Aug 19, 2025 | 349.50 | 351.50 | 340.00 | 344.50 | 344.50 | -0.43% | 1,346,504 |
| Aug 18, 2025 | 348.00 | 353.50 | 345.00 | 346.00 | 346.00 | -0.72% | 1,075,186 |
| Aug 15, 2025 | 352.00 | 352.00 | 343.00 | 348.50 | 348.50 | -0.14% | 915,391 |
| Aug 14, 2025 | 345.00 | 349.00 | 341.50 | 349.00 | 349.00 | 1.31% | 1,301,007 |
| Aug 13, 2025 | 360.00 | 360.00 | 338.50 | 344.50 | 344.50 | -1.99% | 3,064,334 |
| Aug 12, 2025 | 345.50 | 360.00 | 343.00 | 351.50 | 351.50 | 3.38% | 2,682,713 |
| Aug 11, 2025 | 341.50 | 345.00 | 337.00 | 340.00 | 340.00 | -0.73% | 922,674 |
| Aug 8, 2025 | 351.00 | 353.00 | 342.00 | 342.50 | 342.50 | -2.42% | 1,172,378 |
| Aug 7, 2025 | 331.00 | 363.00 | 331.00 | 351.00 | 351.00 | 6.20% | 3,532,507 |
| Aug 6, 2025 | 338.00 | 339.50 | 330.50 | 330.50 | 330.50 | -2.22% | 978,260 |
| Aug 5, 2025 | 343.50 | 349.00 | 337.00 | 338.00 | 338.00 | -1.17% | 1,396,754 |
| Aug 4, 2025 | 343.00 | 343.50 | 332.50 | 342.00 | 342.00 | -0.73% | 2,128,845 |
| Aug 1, 2025 | 318.00 | 352.50 | 316.00 | 344.50 | 344.50 | 7.49% | 3,931,229 |
| Jul 31, 2025 | 324.00 | 328.00 | 320.50 | 320.50 | 320.50 | -1.08% | 799,726 |