Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 430.50
-9.50 (-2.16%)
Nov 3, 2025, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 429.50 | 452.00 | 425.50 | 440.00 | 440.00 | 4.14% | 2,703,215 |
| Oct 30, 2025 | 432.00 | 433.00 | 417.50 | 422.50 | 422.50 | -1.40% | 1,659,719 |
| Oct 29, 2025 | 436.00 | 445.00 | 427.00 | 428.50 | 428.50 | -1.04% | 1,415,503 |
| Oct 28, 2025 | 447.50 | 453.00 | 431.00 | 433.00 | 433.00 | -3.02% | 2,357,010 |
| Oct 27, 2025 | 453.50 | 453.50 | 439.00 | 446.50 | 446.50 | 0.22% | 1,360,684 |
| Oct 24, 2025 | 454.50 | 459.00 | 441.00 | 445.50 | 445.50 | - | 1,285,181 |
| Oct 23, 2025 | 454.50 | 459.00 | 441.00 | 445.50 | 445.50 | -2.73% | 1,285,181 |
| Oct 22, 2025 | 468.00 | 469.50 | 457.00 | 458.00 | 458.00 | -1.51% | 1,409,822 |
| Oct 21, 2025 | 460.00 | 467.50 | 455.50 | 465.00 | 465.00 | 1.09% | 1,990,312 |
| Oct 20, 2025 | 447.50 | 465.00 | 440.50 | 460.00 | 460.00 | 3.84% | 1,702,622 |
| Oct 17, 2025 | 453.50 | 460.00 | 443.00 | 443.00 | 443.00 | -2.64% | 1,117,524 |
| Oct 16, 2025 | 439.00 | 461.50 | 438.00 | 455.00 | 455.00 | 4.84% | 2,209,749 |
| Oct 15, 2025 | 429.50 | 443.50 | 425.00 | 434.00 | 434.00 | 2.24% | 1,531,335 |
| Oct 14, 2025 | 458.50 | 461.00 | 424.00 | 424.50 | 424.50 | -6.08% | 2,354,324 |
| Oct 13, 2025 | 437.00 | 455.00 | 437.00 | 452.00 | 452.00 | -3.73% | 1,578,421 |
| Oct 9, 2025 | 470.00 | 479.00 | 460.00 | 469.50 | 469.50 | 0.97% | 2,416,651 |
| 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 |