Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 2,200.00
+200.00 (10.00%)
May 29, 2026, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,120.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 10.00% | 1,371,864 |
| May 28, 2026 | 2,125.00 | 2,180.00 | 1,995.00 | 2,000.00 | 2,000.00 | -3.85% | 1,093,239 |
| May 27, 2026 | 2,120.00 | 2,130.00 | 2,025.00 | 2,080.00 | 2,080.00 | 0.24% | 619,454 |
| May 26, 2026 | 2,060.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | -0.72% | 603,855 |
| May 25, 2026 | 2,035.00 | 2,120.00 | 1,995.00 | 2,090.00 | 2,090.00 | 8.29% | 3,585,199 |
| May 22, 2026 | 1,850.00 | 1,980.00 | 1,825.00 | 1,930.00 | 1,930.00 | 4.32% | 3,591,453 |
| May 21, 2026 | 1,820.00 | 1,865.00 | 1,790.00 | 1,850.00 | 1,850.00 | 5.41% | 2,265,805 |
| May 20, 2026 | 1,785.00 | 1,880.00 | 1,730.00 | 1,755.00 | 1,755.00 | -0.57% | 2,894,700 |
| May 19, 2026 | 1,865.00 | 1,930.00 | 1,730.00 | 1,765.00 | 1,765.00 | -4.85% | 6,587,907 |
| May 18, 2026 | 1,695.00 | 1,855.00 | 1,650.00 | 1,855.00 | 1,855.00 | 9.76% | 2,938,309 |
| May 15, 2026 | 1,650.00 | 1,725.00 | 1,615.00 | 1,690.00 | 1,690.00 | 4.00% | 2,223,617 |
| May 14, 2026 | 1,775.00 | 1,780.00 | 1,610.00 | 1,625.00 | 1,625.00 | -5.52% | 1,887,625 |
| May 13, 2026 | 1,720.00 | 1,830.00 | 1,710.00 | 1,720.00 | 1,720.00 | -2.55% | 1,848,898 |
| May 12, 2026 | 1,865.00 | 1,865.00 | 1,745.00 | 1,765.00 | 1,765.00 | -3.02% | 2,750,368 |
| May 11, 2026 | 1,685.00 | 1,820.00 | 1,680.00 | 1,820.00 | 1,820.00 | 9.97% | 4,401,946 |
| May 8, 2026 | 1,615.00 | 1,695.00 | 1,605.00 | 1,655.00 | 1,655.00 | 2.16% | 1,767,716 |
| May 7, 2026 | 1,630.00 | 1,685.00 | 1,585.00 | 1,620.00 | 1,620.00 | - | 1,386,237 |
| May 6, 2026 | 1,735.00 | 1,740.00 | 1,575.00 | 1,620.00 | 1,620.00 | -4.42% | 2,129,837 |
| May 5, 2026 | 1,725.00 | 1,750.00 | 1,670.00 | 1,695.00 | 1,695.00 | -0.59% | 2,554,070 |
| May 4, 2026 | 1,625.00 | 1,705.00 | 1,565.00 | 1,705.00 | 1,705.00 | 10.00% | 1,765,388 |
| Apr 30, 2026 | 1,565.00 | 1,625.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.32% | 1,272,491 |
| Apr 29, 2026 | 1,580.00 | 1,620.00 | 1,510.00 | 1,555.00 | 1,555.00 | -4.01% | 2,532,052 |
| Apr 28, 2026 | 1,630.00 | 1,670.00 | 1,570.00 | 1,620.00 | 1,620.00 | 0.93% | 1,772,136 |
| Apr 27, 2026 | 1,650.00 | 1,650.00 | 1,520.00 | 1,605.00 | 1,605.00 | 2.23% | 2,081,625 |
| Apr 24, 2026 | 1,550.00 | 1,595.00 | 1,490.00 | 1,570.00 | 1,570.00 | 1.29% | 2,579,944 |
| Apr 23, 2026 | 1,705.00 | 1,740.00 | 1,550.00 | 1,550.00 | 1,550.00 | -9.88% | 3,670,552 |
| Apr 22, 2026 | 1,775.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.10% | 1,828,367 |
| Apr 21, 2026 | 1,720.00 | 1,780.00 | 1,620.00 | 1,775.00 | 1,775.00 | 4.72% | 2,154,149 |
| Apr 20, 2026 | 1,660.00 | 1,735.00 | 1,660.00 | 1,695.00 | 1,695.00 | 1.50% | 1,218,352 |
| Apr 17, 2026 | 1,735.00 | 1,770.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.57% | 2,380,275 |
| 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 |