U-MEDIA Communications, Inc. (TPEX:6470)
Taiwan · Delayed Price · Currency is TWD 43.00
0.00 (0.00%)
Sep 24, 2026, 1:30 PM CST
U-MEDIA Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 42.40 | 43.00 | 42.35 | 43.00 | 43.00 | - | 11,243 |
| Sep 23, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 5,128 |
| Sep 22, 2026 | 43.00 | 43.00 | 42.75 | 43.00 | 43.00 | - | 21,384 |
| Sep 21, 2026 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | - | 13,370 |
| Sep 18, 2026 | 43.30 | 43.30 | 42.55 | 43.00 | 43.00 | -0.23% | 25,288 |
| Sep 17, 2026 | 43.60 | 43.60 | 43.00 | 43.10 | 43.10 | -0.69% | 19,322 |
| Sep 16, 2026 | 43.25 | 43.40 | 43.25 | 43.40 | 43.40 | 0.93% | 39,847 |
| Sep 15, 2026 | 43.25 | 43.25 | 42.60 | 43.00 | 43.00 | 0.94% | 5,412 |
| Sep 14, 2026 | 43.05 | 43.05 | 42.60 | 42.60 | 42.60 | -1.50% | 29,034 |
| Sep 11, 2026 | 43.00 | 43.45 | 42.90 | 43.25 | 43.25 | -0.57% | 14,077 |
| Sep 10, 2026 | 43.50 | 43.60 | 42.90 | 43.50 | 43.50 | 0.12% | 74,639 |
| Sep 9, 2026 | 41.70 | 43.90 | 41.70 | 43.45 | 43.45 | 4.20% | 105,775 |
| Sep 8, 2026 | 42.00 | 42.00 | 41.65 | 41.70 | 41.70 | 0.12% | 6,045 |
| Sep 7, 2026 | 41.80 | 42.45 | 41.50 | 41.65 | 41.65 | -0.36% | 75,228 |
| Sep 4, 2026 | 41.50 | 41.90 | 41.40 | 41.80 | 41.80 | 0.12% | 21,517 |
| Sep 3, 2026 | 42.00 | 42.00 | 41.35 | 41.75 | 41.75 | -0.48% | 31,680 |
| Sep 2, 2026 | 41.25 | 41.95 | 41.20 | 41.95 | 41.95 | 0.84% | 24,640 |
| Sep 1, 2026 | 41.50 | 41.60 | 41.15 | 41.60 | 41.60 | 0.24% | 49,675 |
| Aug 31, 2026 | 41.60 | 41.60 | 41.10 | 41.50 | 41.50 | - | 33,147 |
| Aug 28, 2026 | 42.20 | 42.20 | 41.35 | 41.50 | 41.50 | -0.48% | 62,029 |
| Aug 27, 2026 | 41.50 | 41.90 | 41.10 | 41.70 | 41.70 | -0.36% | 52,623 |
| Aug 26, 2026 | 41.30 | 42.50 | 41.25 | 41.85 | 41.85 | 0.36% | 56,652 |
| Aug 25, 2026 | 41.50 | 42.25 | 41.20 | 41.70 | 41.70 | -0.12% | 30,271 |
| Aug 24, 2026 | 41.95 | 41.95 | 41.75 | 41.75 | 41.75 | -0.48% | 9,447 |
| Aug 21, 2026 | 41.95 | 41.95 | 41.60 | 41.95 | 41.95 | 0.48% | 10,583 |
| Aug 20, 2026 | 41.50 | 41.75 | 41.45 | 41.75 | 41.75 | 0.48% | 14,403 |
| Aug 19, 2026 | 41.05 | 41.60 | 41.00 | 41.55 | 41.55 | 0.73% | 24,495 |
| Aug 18, 2026 | 41.80 | 41.80 | 40.95 | 41.25 | 41.25 | -2.37% | 52,053 |
| Aug 17, 2026 | 41.50 | 42.25 | 41.50 | 42.25 | 42.25 | 0.72% | 21,119 |
| Aug 14, 2026 | 42.00 | 42.00 | 41.50 | 41.95 | 41.95 | -0.12% | 16,818 |
| Aug 13, 2026 | 42.25 | 42.25 | 41.90 | 42.00 | 42.00 | -0.36% | 32,676 |
| Aug 12, 2026 | 42.20 | 42.30 | 42.05 | 42.15 | 42.15 | -0.35% | 27,605 |
| Aug 11, 2026 | 42.65 | 42.65 | 42.10 | 42.30 | 42.30 | -1.05% | 35,790 |
| Aug 10, 2026 | 42.65 | 43.20 | 42.65 | 42.75 | 42.75 | -0.58% | 27,329 |
| Aug 7, 2026 | 43.90 | 43.90 | 42.80 | 43.00 | 43.00 | -0.92% | 29,393 |
| Aug 6, 2026 | 42.70 | 43.50 | 42.70 | 43.40 | 43.40 | 1.64% | 89,791 |
| Aug 5, 2026 | 42.75 | 42.90 | 42.70 | 42.70 | 42.70 | - | 22,953 |
| Aug 4, 2026 | 42.55 | 42.70 | 42.30 | 42.70 | 42.70 | 0.35% | 19,983 |
| Aug 3, 2026 | 42.40 | 42.70 | 42.25 | 42.55 | 42.55 | 0.24% | 32,825 |
| Jul 31, 2026 | 41.20 | 42.80 | 41.20 | 42.45 | 42.45 | 3.57% | 193,203 |
| Jul 30, 2026 | 45.65 | 46.60 | 43.35 | 43.35 | 40.99 | -5.04% | 188,755 |
| Jul 29, 2026 | 46.30 | 46.40 | 45.05 | 45.65 | 43.16 | -2.25% | 72,929 |
| Jul 28, 2026 | 46.50 | 46.70 | 46.35 | 46.70 | 44.15 | -0.32% | 27,562 |
| Jul 27, 2026 | 46.60 | 46.85 | 46.60 | 46.85 | 44.30 | -0.21% | 7,337 |
| Jul 24, 2026 | 47.00 | 47.00 | 46.60 | 46.95 | 44.39 | -0.74% | 23,919 |
| Jul 23, 2026 | 47.40 | 47.40 | 47.05 | 47.30 | 44.72 | 0.53% | 15,199 |
| Jul 22, 2026 | 47.00 | 47.30 | 46.85 | 47.05 | 44.48 | 0.75% | 17,433 |
| Jul 21, 2026 | 46.70 | 47.60 | 46.70 | 46.70 | 44.15 | - | 24,082 |
| Jul 20, 2026 | 47.40 | 47.40 | 46.10 | 46.70 | 44.15 | -1.27% | 60,627 |
| Jul 17, 2026 | 48.05 | 48.05 | 47.00 | 47.30 | 44.72 | -1.25% | 51,563 |