Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan · Delayed Price · Currency is TWD 1,655.00
+35.00 (2.16%)
May 8, 2026, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |