Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 1,310.00
-70.00 (-5.07%)
At close: Mar 6, 2026
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,355.00 | 1,355.00 | 1,245.00 | 1,310.00 | - | -5.07% | 1,658,272 |
| Mar 5, 2026 | 1,605.00 | 1,605.00 | 1,380.00 | 1,380.00 | 1,380.00 | -9.80% | 760,776 |
| Mar 4, 2026 | 1,585.00 | 1,585.00 | 1,530.00 | 1,530.00 | 1,530.00 | -9.73% | 488,789 |
| Mar 3, 2026 | 1,800.00 | 1,895.00 | 1,675.00 | 1,695.00 | 1,695.00 | -1.74% | 4,020,337 |
| Mar 2, 2026 | 1,520.00 | 1,725.00 | 1,520.00 | 1,725.00 | 1,725.00 | 7.81% | 520,923 |
| Feb 26, 2026 | 1,520.00 | 1,600.00 | 1,505.00 | 1,600.00 | 1,600.00 | 5.26% | 478,785 |
| Feb 25, 2026 | 1,580.00 | 1,580.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.94% | 376,687 |
| Feb 24, 2026 | 1,490.00 | 1,595.00 | 1,490.00 | 1,550.00 | 1,550.00 | 4.03% | 508,176 |
| Feb 23, 2026 | 1,420.00 | 1,500.00 | 1,420.00 | 1,490.00 | 1,490.00 | 6.43% | 799,473 |
| Feb 11, 2026 | 1,335.00 | 1,400.00 | 1,325.00 | 1,400.00 | 1,400.00 | 7.28% | 515,743 |
| Feb 10, 2026 | 1,295.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,305.00 | 0.77% | 408,635 |
| Feb 9, 2026 | 1,330.00 | 1,330.00 | 1,255.00 | 1,295.00 | 1,295.00 | 3.19% | 569,088 |
| Feb 6, 2026 | 1,205.00 | 1,270.00 | 1,155.00 | 1,255.00 | 1,255.00 | -1.95% | 855,894 |
| Feb 5, 2026 | 1,330.00 | 1,350.00 | 1,250.00 | 1,280.00 | 1,280.00 | -7.25% | 800,920 |
| Feb 4, 2026 | 1,280.00 | 1,405.00 | 1,280.00 | 1,380.00 | 1,380.00 | 7.81% | 691,637 |
| Feb 3, 2026 | 1,180.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 9.87% | 779,448 |
| Feb 2, 2026 | 1,125.00 | 1,195.00 | 1,110.00 | 1,165.00 | 1,165.00 | 6.39% | 850,416 |
| Jan 30, 2026 | 1,085.00 | 1,125.00 | 1,045.00 | 1,095.00 | 1,095.00 | 0.92% | 663,430 |
| Jan 29, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.13% | 604,731 |
| Jan 28, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 397,080 |
| Jan 27, 2026 | 1,110.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,120.00 | - | 699,584 |
| Jan 26, 2026 | 1,125.00 | 1,185.00 | 1,100.00 | 1,120.00 | 1,120.00 | 3.70% | 1,028,375 |
| Jan 23, 2026 | 1,010.00 | 1,080.00 | 990.00 | 1,080.00 | 1,080.00 | 9.53% | 1,327,961 |
| Jan 22, 2026 | 979.00 | 997.00 | 965.00 | 986.00 | 986.00 | 4.67% | 5,234,988 |
| Jan 21, 2026 | 908.00 | 944.00 | 902.00 | 942.00 | 942.00 | 3.18% | 2,669,276 |
| Jan 20, 2026 | 915.00 | 928.00 | 890.00 | 913.00 | 913.00 | -0.22% | 2,757,789 |
| Jan 19, 2026 | 920.00 | 956.00 | 910.00 | 915.00 | 915.00 | -0.54% | 4,106,842 |
| Jan 16, 2026 | 888.00 | 946.00 | 878.00 | 920.00 | 920.00 | 3.37% | 3,756,690 |
| Jan 15, 2026 | 870.00 | 890.00 | 862.00 | 890.00 | 890.00 | 3.13% | 3,395,121 |
| Jan 14, 2026 | 809.00 | 876.00 | 799.00 | 863.00 | 863.00 | 7.34% | 4,336,907 |
| Jan 13, 2026 | 796.00 | 806.00 | 785.00 | 804.00 | 804.00 | 1.01% | 2,531,292 |
| Jan 12, 2026 | 783.00 | 833.00 | 782.00 | 796.00 | 796.00 | 2.05% | 4,024,819 |
| Jan 9, 2026 | 785.00 | 805.00 | 764.00 | 780.00 | 780.00 | 1.17% | 3,727,277 |
| Jan 8, 2026 | 764.00 | 788.00 | 756.00 | 771.00 | 771.00 | 0.65% | 1,801,252 |
| Jan 7, 2026 | 768.00 | 795.00 | 752.00 | 766.00 | 766.00 | - | 2,837,938 |
| Jan 6, 2026 | 766.00 | 772.00 | 743.00 | 766.00 | 766.00 | - | 2,232,864 |
| Jan 5, 2026 | 729.00 | 771.00 | 705.00 | 766.00 | 766.00 | 9.27% | 3,524,518 |
| Jan 2, 2026 | 679.00 | 701.00 | 679.00 | 701.00 | 701.00 | 3.24% | 614,991 |
| Dec 31, 2025 | 693.00 | 693.00 | 676.00 | 679.00 | 679.00 | -2.44% | 575,577 |
| Dec 30, 2025 | 684.00 | 697.00 | 683.00 | 696.00 | 696.00 | 3.26% | 670,178 |
| Dec 29, 2025 | 684.00 | 684.00 | 671.00 | 674.00 | 674.00 | -1.75% | 508,523 |
| Dec 26, 2025 | 695.00 | 695.00 | 680.00 | 686.00 | 686.00 | -0.15% | 459,135 |
| Dec 24, 2025 | 657.00 | 690.00 | 657.00 | 687.00 | 687.00 | 5.86% | 1,015,863 |
| Dec 23, 2025 | 645.00 | 649.00 | 636.00 | 649.00 | 649.00 | 2.20% | 822,118 |
| Dec 22, 2025 | 631.00 | 637.00 | 627.00 | 635.00 | 635.00 | 1.76% | 610,046 |
| Dec 19, 2025 | 606.00 | 624.00 | 600.00 | 624.00 | 624.00 | 5.76% | 736,245 |
| Dec 18, 2025 | 606.00 | 606.00 | 588.00 | 590.00 | 590.00 | -3.91% | 1,166,219 |
| Dec 17, 2025 | 614.00 | 638.00 | 608.00 | 614.00 | 614.00 | - | 4,603,293 |
| Dec 16, 2025 | 633.00 | 639.00 | 599.00 | 614.00 | 614.00 | -2.23% | 4,653,850 |
| Dec 15, 2025 | 615.00 | 635.00 | 613.00 | 628.00 | 628.00 | 1.62% | 3,966,579 |