Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 986.00
+44.00 (4.67%)
Jan 22, 2026, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 979.00 | 990.00 | 970.00 | 978.00 | - | 3.82% | 156,000 |
| 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 |
| Dec 12, 2025 | 593.00 | 623.00 | 586.00 | 618.00 | 618.00 | 6.19% | 4,884,851 |
| Dec 11, 2025 | 593.00 | 597.00 | 576.00 | 582.00 | 582.00 | -0.51% | 2,656,357 |
| Dec 10, 2025 | 600.00 | 603.00 | 581.00 | 585.00 | 585.00 | -0.85% | 2,134,228 |
| Dec 9, 2025 | 587.00 | 597.00 | 573.00 | 590.00 | 590.00 | 1.55% | 3,458,023 |
| Dec 8, 2025 | 545.00 | 581.00 | 543.00 | 581.00 | 581.00 | 9.83% | 4,986,855 |
| Dec 5, 2025 | 531.00 | 543.00 | 525.00 | 529.00 | 529.00 | 0.95% | 1,895,305 |
| Dec 4, 2025 | 530.00 | 537.00 | 520.00 | 524.00 | 524.00 | -0.57% | 1,709,312 |
| Dec 3, 2025 | 518.00 | 536.00 | 516.00 | 527.00 | 527.00 | 1.35% | 1,066,310 |
| Dec 2, 2025 | 526.00 | 528.00 | 515.00 | 520.00 | 520.00 | -1.14% | 1,292,327 |
| Dec 1, 2025 | 515.00 | 530.00 | 510.00 | 526.00 | 526.00 | 2.53% | 2,185,270 |
| Nov 28, 2025 | 510.00 | 517.00 | 494.50 | 513.00 | 513.00 | 2.19% | 2,194,600 |
| Nov 27, 2025 | 496.50 | 512.00 | 491.50 | 502.00 | 502.00 | 2.34% | 2,222,042 |
| Nov 26, 2025 | 483.00 | 505.00 | 481.50 | 490.50 | 490.50 | 3.05% | 2,894,056 |
| Nov 25, 2025 | 478.50 | 493.00 | 475.50 | 476.00 | 476.00 | 0.74% | 2,946,581 |
| Nov 24, 2025 | 456.00 | 483.00 | 451.00 | 472.50 | 472.50 | 5.23% | 2,541,803 |
| Nov 21, 2025 | 450.00 | 461.50 | 442.00 | 449.00 | 449.00 | -2.60% | 1,355,139 |
| Nov 20, 2025 | 455.00 | 462.50 | 447.50 | 461.00 | 461.00 | 4.06% | 1,578,362 |
| Nov 19, 2025 | 448.00 | 464.50 | 443.00 | 443.00 | 443.00 | -0.67% | 1,793,593 |
| Nov 18, 2025 | 450.00 | 453.00 | 437.00 | 446.00 | 446.00 | -1.87% | 1,486,968 |
| Nov 17, 2025 | 469.00 | 470.00 | 454.00 | 454.50 | 454.50 | -2.26% | 1,315,452 |
| Nov 14, 2025 | 460.00 | 465.00 | 446.00 | 465.00 | 465.00 | -0.53% | 1,946,813 |
| Nov 13, 2025 | 475.00 | 495.00 | 462.50 | 467.50 | 467.50 | 0.86% | 5,824,938 |
| Nov 12, 2025 | 447.00 | 463.50 | 442.50 | 463.50 | 463.50 | 9.96% | 5,794,315 |