Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 1,665.00
+115.00 (7.42%)
At close: Mar 27, 2026
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,530.00 | 1,700.00 | 1,510.00 | 1,665.00 | 1,665.00 | 7.42% | 4,769,038 |
| Mar 26, 2026 | 1,550.00 | 1,550.00 | 1,465.00 | 1,550.00 | 1,550.00 | 9.93% | 2,557,171 |
| Mar 25, 2026 | 1,345.00 | 1,410.00 | 1,345.00 | 1,410.00 | 1,410.00 | 9.73% | 385,134 |
| Mar 24, 2026 | 1,380.00 | 1,380.00 | 1,250.00 | 1,285.00 | 1,285.00 | -2.65% | 387,249 |
| Mar 23, 2026 | 1,320.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,320.00 | -8.97% | 625,991 |
| Mar 20, 2026 | 1,420.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 296,292 |
| Mar 19, 2026 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | -2.44% | 446,295 |
| Mar 18, 2026 | 1,470.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.69% | 455,703 |
| Mar 17, 2026 | 1,420.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,445.00 | 6.64% | 529,952 |
| Mar 16, 2026 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,355.00 | 3.44% | 389,013 |
| Mar 13, 2026 | 1,295.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | -2.96% | 449,117 |
| Mar 12, 2026 | 1,300.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 6.72% | 1,084,802 |
| Mar 11, 2026 | 1,185.00 | 1,265.00 | 1,185.00 | 1,265.00 | 1,265.00 | 10.00% | 311,855 |
| Mar 10, 2026 | 1,230.00 | 1,250.00 | 1,125.00 | 1,150.00 | 1,150.00 | -2.54% | 1,178,011 |
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -9.92% | 440,133 |
| Mar 6, 2026 | 1,355.00 | 1,355.00 | 1,245.00 | 1,310.00 | 1,310.00 | -5.07% | 1,662,855 |
| 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 |