Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 1,670.00
-80.00 (-4.57%)
Apr 17, 2026, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,735.00 | 1,770.00 | 1,670.00 | 1,680.00 | - | -4.00% | 2,121,417 |
| Apr 16, 2026 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | 0.57% | 1,190,726 |
| Apr 15, 2026 | 1,740.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.58% | 1,316,596 |
| Apr 14, 2026 | 1,830.00 | 1,895.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.08% | 2,645,141 |
| Apr 13, 2026 | 1,840.00 | 1,865.00 | 1,770.00 | 1,785.00 | 1,785.00 | -1.65% | 1,856,186 |
| Apr 10, 2026 | 1,780.00 | 1,830.00 | 1,745.00 | 1,815.00 | 1,815.00 | 3.13% | 2,285,545 |
| Apr 9, 2026 | 1,805.00 | 1,845.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.68% | 2,448,934 |
| Apr 8, 2026 | 1,730.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,790.00 | 9.15% | 2,922,387 |
| Apr 7, 2026 | 1,545.00 | 1,640.00 | 1,535.00 | 1,640.00 | 1,640.00 | 9.70% | 1,879,275 |
| Apr 2, 2026 | 1,540.00 | 1,600.00 | 1,485.00 | 1,495.00 | 1,495.00 | - | 2,461,202 |
| Apr 1, 2026 | 1,505.00 | 1,550.00 | 1,480.00 | 1,495.00 | 1,495.00 | 4.91% | 3,288,503 |
| Mar 31, 2026 | 1,500.00 | 1,550.00 | 1,425.00 | 1,425.00 | 1,425.00 | -9.81% | 2,781,197 |
| Mar 30, 2026 | 1,695.00 | 1,735.00 | 1,550.00 | 1,580.00 | 1,580.00 | -5.11% | 2,889,492 |
| 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% | 736,565 |
| 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 |