Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 1,025.00
-65.00 (-5.96%)
Jul 29, 2026, 1:30 PM CST
TPEX:3491 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,100.00 | 1,130.00 | 1,010.00 | 1,030.00 | - | -5.50% | 1,595,486 |
| Jul 28, 2026 | 1,115.00 | 1,150.00 | 1,075.00 | 1,090.00 | 1,090.00 | -5.63% | 1,367,900 |
| Jul 27, 2026 | 1,205.00 | 1,220.00 | 1,115.00 | 1,155.00 | 1,155.00 | -2.94% | 978,873 |
| Jul 24, 2026 | 1,295.00 | 1,295.00 | 1,190.00 | 1,190.00 | 1,190.00 | -8.46% | 1,147,160 |
| Jul 23, 2026 | 1,300.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.53% | 1,996,681 |
| Jul 22, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,293.20 | 9.70% | 1,325,167 |
| Jul 21, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,178.80 | -2.87% | 1,264,559 |
| Jul 20, 2026 | 1,380.00 | 1,405.00 | 1,220.00 | 1,220.00 | 1,213.62 | -9.96% | 2,672,240 |
| Jul 17, 2026 | 1,295.00 | 1,430.00 | 1,180.00 | 1,355.00 | 1,347.91 | 3.44% | 7,678,699 |
| Jul 16, 2026 | 1,310.00 | 1,310.00 | 1,255.00 | 1,310.00 | 1,303.15 | 9.62% | 3,060,737 |
| Jul 14, 2026 | 1,255.00 | 1,260.00 | 1,155.00 | 1,195.00 | 1,188.75 | -5.16% | 1,117,807 |
| Jul 13, 2026 | 1,285.00 | 1,330.00 | 1,235.00 | 1,260.00 | 1,253.41 | -0.79% | 1,068,426 |
| Jul 9, 2026 | 1,250.00 | 1,310.00 | 1,240.00 | 1,270.00 | 1,263.36 | - | 1,317,231 |
| Jul 8, 2026 | 1,220.00 | 1,295.00 | 1,190.00 | 1,270.00 | 1,263.36 | 6.28% | 1,206,036 |
| Jul 7, 2026 | 1,305.00 | 1,310.00 | 1,185.00 | 1,195.00 | 1,188.75 | -8.08% | 1,107,499 |
| Jul 6, 2026 | 1,315.00 | 1,355.00 | 1,285.00 | 1,300.00 | 1,293.20 | -2.99% | 1,332,076 |
| Jul 3, 2026 | 1,265.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,332.99 | 5.93% | 866,967 |
| Jul 2, 2026 | 1,245.00 | 1,285.00 | 1,240.00 | 1,265.00 | 1,258.38 | 0.40% | 1,027,220 |
| Jul 1, 2026 | 1,360.00 | 1,360.00 | 1,260.00 | 1,260.00 | 1,253.41 | -5.62% | 1,583,552 |
| Jun 30, 2026 | 1,360.00 | 1,370.00 | 1,320.00 | 1,335.00 | 1,328.02 | 1.91% | 1,346,711 |
| Jun 29, 2026 | 1,260.00 | 1,345.00 | 1,245.00 | 1,310.00 | 1,303.15 | 6.50% | 1,609,777 |
| Jun 26, 2026 | 1,310.00 | 1,320.00 | 1,230.00 | 1,230.00 | 1,223.57 | -8.21% | 2,301,639 |
| Jun 25, 2026 | 1,450.00 | 1,450.00 | 1,340.00 | 1,340.00 | 1,332.99 | -6.29% | 1,889,846 |
| Jun 24, 2026 | 1,355.00 | 1,440.00 | 1,355.00 | 1,430.00 | 1,422.52 | 5.54% | 2,350,230 |
| Jun 23, 2026 | 1,450.00 | 1,450.00 | 1,355.00 | 1,355.00 | 1,347.91 | -7.82% | 3,547,692 |
| Jun 22, 2026 | 1,555.00 | 1,555.00 | 1,470.00 | 1,470.00 | 1,462.31 | -5.77% | 3,158,985 |
| Jun 18, 2026 | 1,560.00 | 1,575.00 | 1,520.00 | 1,560.00 | 1,551.84 | 0.65% | 1,660,077 |
| Jun 17, 2026 | 1,570.00 | 1,625.00 | 1,545.00 | 1,550.00 | 1,541.89 | -1.27% | 1,715,532 |
| Jun 16, 2026 | 1,595.00 | 1,670.00 | 1,560.00 | 1,570.00 | 1,561.79 | 0.96% | 2,949,352 |
| Jun 15, 2026 | 1,745.00 | 1,745.00 | 1,555.00 | 1,555.00 | 1,546.87 | -7.99% | 3,958,885 |
| Jun 12, 2026 | 1,795.00 | 1,795.00 | 1,675.00 | 1,690.00 | 1,681.16 | 0.60% | 2,229,052 |
| Jun 11, 2026 | 1,660.00 | 1,720.00 | 1,595.00 | 1,680.00 | 1,671.21 | 2.75% | 2,674,110 |
| Jun 10, 2026 | 1,750.00 | 1,790.00 | 1,635.00 | 1,635.00 | 1,626.45 | -9.67% | 2,781,678 |
| Jun 9, 2026 | 1,860.00 | 1,920.00 | 1,765.00 | 1,810.00 | 1,800.53 | 1.40% | 3,685,973 |
| Jun 8, 2026 | 1,745.00 | 1,820.00 | 1,745.00 | 1,785.00 | 1,775.66 | -7.75% | 930,746 |
| Jun 5, 2026 | 1,940.00 | 1,950.00 | 1,780.00 | 1,935.00 | 1,924.88 | -0.77% | 1,077,200 |
| Jun 4, 2026 | 1,900.00 | 1,970.00 | 1,900.00 | 1,950.00 | 1,939.80 | -3.47% | 683,016 |
| Jun 3, 2026 | 2,030.00 | 2,095.00 | 2,005.00 | 2,020.00 | 2,009.43 | -2.42% | 636,648 |
| Jun 2, 2026 | 2,150.00 | 2,175.00 | 2,000.00 | 2,070.00 | 2,059.17 | -4.39% | 826,388 |
| Jun 1, 2026 | 2,180.00 | 2,200.00 | 2,085.00 | 2,165.00 | 2,153.68 | -1.59% | 1,304,616 |
| May 29, 2026 | 2,120.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,188.49 | 10.00% | 1,371,864 |
| May 28, 2026 | 2,125.00 | 2,180.00 | 1,995.00 | 2,000.00 | 1,989.54 | -3.85% | 1,093,239 |
| May 27, 2026 | 2,120.00 | 2,130.00 | 2,025.00 | 2,080.00 | 2,069.12 | 0.24% | 619,454 |
| May 26, 2026 | 2,060.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,064.15 | -0.72% | 603,855 |
| May 25, 2026 | 2,035.00 | 2,120.00 | 1,995.00 | 2,090.00 | 2,079.07 | 8.29% | 3,585,199 |
| May 22, 2026 | 1,850.00 | 1,980.00 | 1,825.00 | 1,930.00 | 1,919.90 | 4.32% | 3,591,453 |
| May 21, 2026 | 1,820.00 | 1,865.00 | 1,790.00 | 1,850.00 | 1,840.32 | 5.41% | 2,265,805 |
| May 20, 2026 | 1,785.00 | 1,880.00 | 1,730.00 | 1,755.00 | 1,745.82 | -0.57% | 2,894,700 |
| May 19, 2026 | 1,865.00 | 1,930.00 | 1,730.00 | 1,765.00 | 1,755.77 | -4.85% | 6,587,907 |
| May 18, 2026 | 1,695.00 | 1,855.00 | 1,650.00 | 1,855.00 | 1,845.30 | 9.76% | 2,938,309 |