U-MEDIA Communications, Inc. (TPEX:6470)
Taiwan · Delayed Price · Currency is TWD 50.00
0.00 (0.00%)
Jun 4, 2026, 11:11 AM CST
U-MEDIA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.50 | 50.00 | 49.05 | 50.00 | 50.00 | 0.91% | 79,673 |
| Jun 2, 2026 | 49.20 | 49.80 | 48.50 | 49.55 | 49.55 | 1.23% | 149,430 |
| Jun 1, 2026 | 48.30 | 49.10 | 48.30 | 48.95 | 48.95 | 1.35% | 89,966 |
| May 29, 2026 | 49.00 | 49.00 | 48.10 | 48.30 | 48.30 | -0.31% | 86,652 |
| May 28, 2026 | 48.25 | 49.00 | 48.15 | 48.45 | 48.45 | 2.00% | 183,771 |
| May 27, 2026 | 47.50 | 47.80 | 47.05 | 47.50 | 47.50 | -0.63% | 136,786 |
| May 26, 2026 | 47.60 | 47.80 | 47.35 | 47.80 | 47.80 | -0.42% | 60,662 |
| May 25, 2026 | 48.40 | 48.40 | 47.40 | 48.00 | 48.00 | 0.42% | 141,284 |
| May 22, 2026 | 48.00 | 48.30 | 47.65 | 47.80 | 47.80 | -0.83% | 158,961 |
| May 21, 2026 | 47.50 | 48.50 | 47.20 | 48.20 | 48.20 | 1.69% | 158,034 |
| May 20, 2026 | 47.45 | 47.50 | 46.70 | 47.40 | 47.40 | 0.85% | 32,439 |
| May 19, 2026 | 47.40 | 47.40 | 46.70 | 47.00 | 47.00 | -0.74% | 19,055 |
| May 18, 2026 | 46.40 | 47.35 | 46.20 | 47.35 | 47.35 | 2.05% | 43,203 |
| May 15, 2026 | 46.20 | 46.90 | 46.20 | 46.40 | 46.40 | -0.22% | 72,457 |
| May 14, 2026 | 46.70 | 46.95 | 46.50 | 46.50 | 46.50 | -0.96% | 31,223 |
| May 13, 2026 | 46.10 | 47.00 | 46.00 | 46.95 | 46.95 | 0.75% | 58,003 |
| May 12, 2026 | 46.55 | 46.75 | 46.55 | 46.60 | 46.60 | -1.17% | 52,354 |
| May 11, 2026 | 46.90 | 47.50 | 46.80 | 47.15 | 47.15 | -1.36% | 50,968 |
| May 8, 2026 | 48.65 | 48.65 | 47.80 | 47.80 | 47.80 | -1.34% | 57,313 |
| May 7, 2026 | 47.85 | 48.65 | 47.60 | 48.45 | 48.45 | 1.89% | 183,801 |
| May 6, 2026 | 48.00 | 48.00 | 47.35 | 47.55 | 47.55 | -0.94% | 88,765 |
| May 5, 2026 | 47.70 | 48.25 | 47.50 | 48.00 | 48.00 | 0.63% | 63,177 |
| May 4, 2026 | 47.50 | 47.90 | 47.30 | 47.70 | 47.70 | -0.42% | 40,177 |
| Apr 30, 2026 | 47.70 | 48.40 | 47.70 | 47.90 | 47.90 | 0.42% | 40,728 |
| Apr 29, 2026 | 47.60 | 48.70 | 47.60 | 47.70 | 47.70 | 0.21% | 72,267 |
| Apr 28, 2026 | 47.20 | 47.80 | 47.00 | 47.60 | 47.60 | 1.28% | 46,017 |
| Apr 27, 2026 | 46.50 | 47.45 | 45.50 | 47.00 | 47.00 | 1.51% | 102,886 |
| Apr 24, 2026 | 46.85 | 46.85 | 46.00 | 46.30 | 46.30 | -1.17% | 49,420 |
| Apr 23, 2026 | 49.30 | 49.30 | 46.10 | 46.85 | 46.85 | -4.49% | 155,352 |
| Apr 22, 2026 | 48.90 | 49.35 | 48.50 | 49.05 | 49.05 | 1.34% | 81,956 |
| Apr 21, 2026 | 47.75 | 48.70 | 47.55 | 48.40 | 48.40 | 1.47% | 85,108 |
| Apr 20, 2026 | 47.75 | 47.85 | 47.35 | 47.70 | 47.70 | - | 73,151 |
| Apr 17, 2026 | 46.80 | 47.80 | 46.70 | 47.70 | 47.70 | 1.27% | 60,976 |
| Apr 16, 2026 | 46.30 | 47.95 | 46.30 | 47.10 | 47.10 | 1.62% | 93,735 |
| Apr 15, 2026 | 46.65 | 46.70 | 46.25 | 46.35 | 46.35 | -0.75% | 57,032 |
| Apr 14, 2026 | 46.55 | 46.85 | 46.10 | 46.70 | 46.70 | 1.97% | 67,544 |
| Apr 13, 2026 | 46.00 | 46.50 | 44.60 | 45.80 | 45.80 | -3.78% | 219,753 |
| Apr 10, 2026 | 47.65 | 47.90 | 47.10 | 47.60 | 47.60 | 0.11% | 44,017 |
| Apr 9, 2026 | 47.75 | 47.75 | 47.30 | 47.55 | 47.55 | -0.52% | 12,649 |
| Apr 8, 2026 | 46.70 | 47.80 | 46.65 | 47.80 | 47.80 | 3.91% | 122,357 |
| Apr 7, 2026 | 47.20 | 47.20 | 45.55 | 46.00 | 46.00 | -1.81% | 114,997 |
| Apr 2, 2026 | 47.80 | 48.00 | 46.50 | 46.85 | 46.85 | -1.99% | 70,044 |
| Apr 1, 2026 | 48.55 | 48.60 | 47.80 | 47.80 | 47.80 | -0.42% | 85,150 |
| Mar 31, 2026 | 48.65 | 49.30 | 48.00 | 48.00 | 48.00 | -0.41% | 86,345 |
| Mar 30, 2026 | 47.80 | 50.50 | 47.80 | 48.20 | 48.20 | -0.10% | 201,181 |
| Mar 27, 2026 | 48.30 | 48.55 | 48.00 | 48.25 | 48.25 | -1.03% | 68,297 |
| Mar 26, 2026 | 49.20 | 49.55 | 48.60 | 48.75 | 48.75 | -1.02% | 73,283 |
| Mar 25, 2026 | 49.50 | 49.60 | 49.15 | 49.25 | 49.25 | 0.31% | 55,376 |
| Mar 24, 2026 | 49.85 | 50.00 | 49.05 | 49.10 | 49.10 | -1.50% | 76,342 |
| Mar 23, 2026 | 50.10 | 50.10 | 49.70 | 49.85 | 49.85 | -0.70% | 47,370 |