U-MEDIA Communications, Inc. (TPEX:6470)
Taiwan · Delayed Price · Currency is TWD 47.80
+0.10 (0.21%)
Apr 20, 2026, 1:24 PM CST
U-MEDIA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 50.60 | 50.60 | 49.70 | 50.20 | 50.20 | -0.79% | 114,825 |
| Mar 19, 2026 | 51.10 | 51.20 | 50.50 | 50.60 | 50.60 | -1.36% | 148,833 |
| Mar 18, 2026 | 51.20 | 51.30 | 51.00 | 51.30 | 51.30 | 0.20% | 114,979 |
| Mar 17, 2026 | 51.70 | 51.90 | 51.10 | 51.20 | 51.20 | -1.35% | 153,651 |
| Mar 16, 2026 | 52.30 | 52.30 | 51.70 | 51.90 | 51.90 | -1.14% | 114,692 |
| Mar 13, 2026 | 52.10 | 52.60 | 52.10 | 52.50 | 52.50 | 0.19% | 62,668 |
| Mar 12, 2026 | 51.80 | 52.50 | 51.80 | 52.40 | 52.40 | 1.16% | 153,240 |
| Mar 11, 2026 | 53.70 | 53.70 | 51.30 | 51.80 | 51.80 | -3.54% | 384,476 |
| Mar 10, 2026 | 53.70 | 53.80 | 53.70 | 53.70 | 53.70 | - | 242,012 |
| Mar 9, 2026 | 53.70 | 53.80 | 53.60 | 53.70 | 53.70 | - | 879,509 |
| Mar 6, 2026 | 53.60 | 53.80 | 53.60 | 53.70 | 53.70 | - | 150,232 |
| Mar 5, 2026 | 53.70 | 53.80 | 53.60 | 53.70 | 53.70 | - | 256,062 |
| Mar 4, 2026 | 53.70 | 53.70 | 53.60 | 53.70 | 53.70 | - | 628,429 |
| Mar 3, 2026 | 53.90 | 53.90 | 53.60 | 53.70 | 53.70 | 0.19% | 213,830 |
| Mar 2, 2026 | 53.60 | 53.70 | 53.60 | 53.60 | 53.60 | -0.19% | 163,934 |
| Feb 26, 2026 | 53.60 | 53.70 | 53.60 | 53.70 | 53.70 | 0.19% | 250,603 |
| Feb 25, 2026 | 53.70 | 53.80 | 53.60 | 53.60 | 53.60 | - | 302,124 |
| Feb 24, 2026 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | - | 280,472 |
| Feb 23, 2026 | 53.60 | 53.70 | 53.50 | 53.60 | 53.60 | - | 295,111 |
| Feb 11, 2026 | 53.50 | 53.60 | 53.50 | 53.60 | 53.60 | - | 487,503 |
| Feb 10, 2026 | 53.50 | 53.60 | 53.50 | 53.60 | 53.60 | 0.19% | 597,471 |
| Feb 9, 2026 | 53.60 | 53.70 | 53.50 | 53.50 | 53.50 | -0.19% | 348,589 |
| Feb 6, 2026 | 53.50 | 53.90 | 53.40 | 53.60 | 53.60 | 0.37% | 440,370 |
| Feb 5, 2026 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | -0.19% | 450,628 |
| Feb 4, 2026 | 53.40 | 53.50 | 53.40 | 53.50 | 53.50 | - | 368,228 |
| Feb 3, 2026 | 53.50 | 53.50 | 53.40 | 53.50 | 53.50 | 0.19% | 542,249 |
| Feb 2, 2026 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | - | 493,992 |
| Jan 30, 2026 | 53.40 | 53.50 | 53.40 | 53.40 | 53.40 | -0.19% | 982,406 |
| Jan 29, 2026 | 53.40 | 53.50 | 53.40 | 53.50 | 53.50 | 0.19% | 504,397 |
| Jan 28, 2026 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | - | 744,323 |
| Jan 27, 2026 | 53.50 | 53.60 | 53.40 | 53.40 | 53.40 | -0.19% | 607,692 |
| Jan 26, 2026 | 53.50 | 53.80 | 53.40 | 53.50 | 53.50 | -0.37% | 1,597,505 |