U-MEDIA Communications, Inc. (TPEX:6470)
Taiwan · Delayed Price · Currency is TWD 41.75
-0.20 (-0.48%)
Sep 3, 2026, 1:30 PM CST
U-MEDIA Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 42.00 | 42.00 | 41.35 | 41.75 | - | -0.48% | 31,479 |
| 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 |
| Jul 16, 2026 | 47.80 | 47.90 | 47.60 | 47.90 | 45.29 | 0.31% | 5,122 |
| Jul 15, 2026 | 47.90 | 47.90 | 47.45 | 47.75 | 45.15 | -0.31% | 20,738 |
| Jul 14, 2026 | 47.95 | 47.95 | 47.00 | 47.90 | 45.29 | -0.10% | 33,486 |
| Jul 13, 2026 | 48.20 | 48.20 | 47.70 | 47.95 | 45.34 | -0.52% | 13,074 |
| Jul 9, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 45.57 | -0.31% | 17,863 |
| Jul 8, 2026 | 48.65 | 48.65 | 47.60 | 48.35 | 45.71 | -0.62% | 47,785 |
| Jul 7, 2026 | 49.05 | 49.55 | 48.30 | 48.65 | 46.00 | -2.01% | 57,403 |
| Jul 6, 2026 | 49.50 | 50.30 | 48.95 | 49.65 | 46.94 | 0.71% | 65,140 |
| Jul 3, 2026 | 48.60 | 49.30 | 48.60 | 49.30 | 46.61 | 1.23% | 27,315 |
| Jul 2, 2026 | 48.40 | 48.70 | 48.40 | 48.70 | 46.04 | 0.72% | 12,111 |
| Jul 1, 2026 | 48.75 | 48.75 | 48.25 | 48.35 | 45.71 | -1.12% | 45,255 |
| Jun 30, 2026 | 48.60 | 48.90 | 48.40 | 48.90 | 46.23 | -0.20% | 25,105 |
| Jun 29, 2026 | 49.50 | 49.50 | 48.55 | 49.00 | 46.33 | -0.31% | 55,600 |
| Jun 26, 2026 | 49.25 | 50.50 | 48.50 | 49.15 | 46.47 | -1.70% | 93,653 |
| Jun 25, 2026 | 49.60 | 50.20 | 49.50 | 50.00 | 47.27 | 0.81% | 73,043 |