Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 431.00
-7.00 (-1.60%)
Sep 4, 2025, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 439.00 | 446.50 | 420.50 | 431.00 | 431.00 | -1.60% | 5,115,590 |
| 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 |
| Jul 30, 2025 | 323.50 | 326.50 | 317.50 | 324.00 | 324.00 | 0.31% | 762,248 |
| Jul 29, 2025 | 323.00 | 328.50 | 321.50 | 323.00 | 323.00 | 0.16% | 905,716 |
| Jul 28, 2025 | 331.00 | 334.50 | 322.00 | 322.50 | 322.50 | -1.83% | 1,041,142 |
| Jul 25, 2025 | 333.00 | 333.00 | 326.00 | 328.50 | 328.50 | -1.35% | 822,080 |
| Jul 24, 2025 | 332.50 | 337.50 | 331.00 | 333.00 | 333.00 | 0.91% | 752,087 |
| Jul 23, 2025 | 332.00 | 335.00 | 327.00 | 330.00 | 330.00 | 0.30% | 722,048 |
| Jul 22, 2025 | 345.50 | 347.50 | 329.00 | 329.00 | 329.00 | -3.66% | 1,179,406 |
| Jul 21, 2025 | 355.50 | 356.50 | 341.50 | 341.50 | 341.50 | -5.14% | 1,502,883 |
| Jul 18, 2025 | 363.50 | 365.00 | 356.00 | 360.00 | 353.51 | 0.42% | 1,262,097 |
| Jul 17, 2025 | 354.00 | 361.50 | 349.00 | 358.50 | 352.04 | 2.28% | 1,642,902 |
| Jul 16, 2025 | 355.50 | 367.50 | 350.00 | 350.50 | 344.18 | -1.27% | 2,372,037 |
| Jul 15, 2025 | 339.00 | 359.50 | 338.00 | 355.00 | 348.60 | 4.87% | 2,713,383 |
| Jul 14, 2025 | 347.00 | 347.50 | 334.00 | 338.50 | 332.40 | -2.45% | 1,586,541 |
| Jul 11, 2025 | 342.00 | 351.50 | 340.50 | 347.00 | 340.75 | 1.31% | 1,808,663 |
| Jul 10, 2025 | 333.00 | 345.50 | 330.00 | 342.50 | 336.33 | 2.24% | 2,144,504 |
| Jul 9, 2025 | 310.00 | 335.00 | 305.00 | 335.00 | 328.96 | 1.21% | 4,084,905 |
| Jul 8, 2025 | 325.00 | 332.00 | 319.00 | 331.00 | 325.03 | 0.76% | 1,133,440 |
| Jul 7, 2025 | 328.00 | 330.00 | 322.00 | 328.50 | 322.58 | -1.35% | 1,060,651 |
| Jul 4, 2025 | 335.00 | 346.00 | 331.00 | 333.00 | 327.00 | 0.15% | 2,498,937 |
| Jul 3, 2025 | 343.00 | 344.50 | 330.50 | 332.50 | 326.51 | -1.92% | 1,921,381 |
| Jul 2, 2025 | 346.50 | 352.00 | 339.00 | 339.00 | 332.89 | -2.16% | 2,028,464 |
| Jul 1, 2025 | 360.00 | 361.50 | 345.00 | 346.50 | 340.25 | -3.21% | 3,258,298 |
| Jun 30, 2025 | 374.50 | 377.50 | 358.00 | 358.00 | 351.55 | -3.37% | 7,368,409 |
| Jun 27, 2025 | 344.00 | 370.50 | 337.50 | 370.50 | 363.82 | 9.94% | 6,484,846 |