Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan
· Delayed Price · Currency is TWD 1,180.00
-130.00 (-9.92%)
Mar 9, 2026, 1:20 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | -9.92% | 421,703 |
| 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 |
| Feb 23, 2026 | 1,420.00 | 1,500.00 | 1,420.00 | 1,490.00 | 1,490.00 | 6.43% | 799,473 |
| Feb 11, 2026 | 1,335.00 | 1,400.00 | 1,325.00 | 1,400.00 | 1,400.00 | 7.28% | 515,743 |
| Feb 10, 2026 | 1,295.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,305.00 | 0.77% | 408,635 |
| Feb 9, 2026 | 1,330.00 | 1,330.00 | 1,255.00 | 1,295.00 | 1,295.00 | 3.19% | 569,088 |
| Feb 6, 2026 | 1,205.00 | 1,270.00 | 1,155.00 | 1,255.00 | 1,255.00 | -1.95% | 855,894 |
| Feb 5, 2026 | 1,330.00 | 1,350.00 | 1,250.00 | 1,280.00 | 1,280.00 | -7.25% | 800,920 |
| Feb 4, 2026 | 1,280.00 | 1,405.00 | 1,280.00 | 1,380.00 | 1,380.00 | 7.81% | 691,637 |
| Feb 3, 2026 | 1,180.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 9.87% | 779,448 |
| Feb 2, 2026 | 1,125.00 | 1,195.00 | 1,110.00 | 1,165.00 | 1,165.00 | 6.39% | 850,416 |
| Jan 30, 2026 | 1,085.00 | 1,125.00 | 1,045.00 | 1,095.00 | 1,095.00 | 0.92% | 663,430 |
| Jan 29, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.13% | 604,731 |
| Jan 28, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 397,080 |
| Jan 27, 2026 | 1,110.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,120.00 | - | 699,584 |
| Jan 26, 2026 | 1,125.00 | 1,185.00 | 1,100.00 | 1,120.00 | 1,120.00 | 3.70% | 1,028,375 |
| Jan 23, 2026 | 1,010.00 | 1,080.00 | 990.00 | 1,080.00 | 1,080.00 | 9.53% | 1,327,961 |
| Jan 22, 2026 | 979.00 | 997.00 | 965.00 | 986.00 | 986.00 | 4.67% | 5,234,988 |
| Jan 21, 2026 | 908.00 | 944.00 | 902.00 | 942.00 | 942.00 | 3.18% | 2,669,276 |
| Jan 20, 2026 | 915.00 | 928.00 | 890.00 | 913.00 | 913.00 | -0.22% | 2,757,789 |
| Jan 19, 2026 | 920.00 | 956.00 | 910.00 | 915.00 | 915.00 | -0.54% | 4,106,842 |
| Jan 16, 2026 | 888.00 | 946.00 | 878.00 | 920.00 | 920.00 | 3.37% | 3,756,690 |
| Jan 15, 2026 | 870.00 | 890.00 | 862.00 | 890.00 | 890.00 | 3.13% | 3,395,121 |
| Jan 14, 2026 | 809.00 | 876.00 | 799.00 | 863.00 | 863.00 | 7.34% | 4,336,907 |
| Jan 13, 2026 | 796.00 | 806.00 | 785.00 | 804.00 | 804.00 | 1.01% | 2,531,292 |
| Jan 12, 2026 | 783.00 | 833.00 | 782.00 | 796.00 | 796.00 | 2.05% | 4,024,819 |
| Jan 9, 2026 | 785.00 | 805.00 | 764.00 | 780.00 | 780.00 | 1.17% | 3,727,277 |
| Jan 8, 2026 | 764.00 | 788.00 | 756.00 | 771.00 | 771.00 | 0.65% | 1,801,252 |
| Jan 7, 2026 | 768.00 | 795.00 | 752.00 | 766.00 | 766.00 | - | 2,837,938 |
| Jan 6, 2026 | 766.00 | 772.00 | 743.00 | 766.00 | 766.00 | - | 2,232,864 |
| Jan 5, 2026 | 729.00 | 771.00 | 705.00 | 766.00 | 766.00 | 9.27% | 3,524,518 |
| Jan 2, 2026 | 679.00 | 701.00 | 679.00 | 701.00 | 701.00 | 3.24% | 614,991 |
| Dec 31, 2025 | 693.00 | 693.00 | 676.00 | 679.00 | 679.00 | -2.44% | 575,577 |
| Dec 30, 2025 | 684.00 | 697.00 | 683.00 | 696.00 | 696.00 | 3.26% | 670,178 |
| Dec 29, 2025 | 684.00 | 684.00 | 671.00 | 674.00 | 674.00 | -1.75% | 508,523 |
| Dec 26, 2025 | 695.00 | 695.00 | 680.00 | 686.00 | 686.00 | -0.15% | 459,135 |
| Dec 24, 2025 | 657.00 | 690.00 | 657.00 | 687.00 | 687.00 | 5.86% | 1,015,863 |
| Dec 23, 2025 | 645.00 | 649.00 | 636.00 | 649.00 | 649.00 | 2.20% | 822,118 |
| Dec 22, 2025 | 631.00 | 637.00 | 627.00 | 635.00 | 635.00 | 1.76% | 610,046 |
| Dec 19, 2025 | 606.00 | 624.00 | 600.00 | 624.00 | 624.00 | 5.76% | 736,245 |
| Dec 18, 2025 | 606.00 | 606.00 | 588.00 | 590.00 | 590.00 | -3.91% | 1,166,219 |
| Dec 17, 2025 | 614.00 | 638.00 | 608.00 | 614.00 | 614.00 | - | 4,603,293 |
| Dec 16, 2025 | 633.00 | 639.00 | 599.00 | 614.00 | 614.00 | -2.23% | 4,653,850 |
| Dec 15, 2025 | 615.00 | 635.00 | 613.00 | 628.00 | 628.00 | 1.62% | 3,966,579 |
| Dec 12, 2025 | 593.00 | 623.00 | 586.00 | 618.00 | 618.00 | 6.19% | 4,884,851 |
| Dec 11, 2025 | 593.00 | 597.00 | 576.00 | 582.00 | 582.00 | -0.51% | 2,656,357 |
| Dec 10, 2025 | 600.00 | 603.00 | 581.00 | 585.00 | 585.00 | -0.85% | 2,134,228 |
| Dec 9, 2025 | 587.00 | 597.00 | 573.00 | 590.00 | 590.00 | 1.55% | 3,458,023 |
| Dec 8, 2025 | 545.00 | 581.00 | 543.00 | 581.00 | 581.00 | 9.83% | 4,986,855 |
| Dec 5, 2025 | 531.00 | 543.00 | 525.00 | 529.00 | 529.00 | 0.95% | 1,895,305 |
| Dec 4, 2025 | 530.00 | 537.00 | 520.00 | 524.00 | 524.00 | -0.57% | 1,709,312 |
| Dec 3, 2025 | 518.00 | 536.00 | 516.00 | 527.00 | 527.00 | 1.35% | 1,066,310 |
| Dec 2, 2025 | 526.00 | 528.00 | 515.00 | 520.00 | 520.00 | -1.14% | 1,292,327 |
| Dec 1, 2025 | 515.00 | 530.00 | 510.00 | 526.00 | 526.00 | 2.53% | 2,185,270 |
| Nov 28, 2025 | 510.00 | 517.00 | 494.50 | 513.00 | 513.00 | 2.19% | 2,194,600 |
| Nov 27, 2025 | 496.50 | 512.00 | 491.50 | 502.00 | 502.00 | 2.34% | 2,222,042 |
| Nov 26, 2025 | 483.00 | 505.00 | 481.50 | 490.50 | 490.50 | 3.05% | 2,894,056 |
| Nov 25, 2025 | 478.50 | 493.00 | 475.50 | 476.00 | 476.00 | 0.74% | 2,946,581 |
| Nov 24, 2025 | 456.00 | 483.00 | 451.00 | 472.50 | 472.50 | 5.23% | 2,541,803 |
| Nov 21, 2025 | 450.00 | 461.50 | 442.00 | 449.00 | 449.00 | -2.60% | 1,355,139 |
| Nov 20, 2025 | 455.00 | 462.50 | 447.50 | 461.00 | 461.00 | 4.06% | 1,578,362 |
| Nov 19, 2025 | 448.00 | 464.50 | 443.00 | 443.00 | 443.00 | -0.67% | 1,793,593 |
| Nov 18, 2025 | 450.00 | 453.00 | 437.00 | 446.00 | 446.00 | -1.87% | 1,486,968 |
| Nov 17, 2025 | 469.00 | 470.00 | 454.00 | 454.50 | 454.50 | -2.26% | 1,315,452 |
| Nov 14, 2025 | 460.00 | 465.00 | 446.00 | 465.00 | 465.00 | -0.53% | 1,946,813 |
| Nov 13, 2025 | 475.00 | 495.00 | 462.50 | 467.50 | 467.50 | 0.86% | 5,824,938 |
| Nov 12, 2025 | 447.00 | 463.50 | 442.50 | 463.50 | 463.50 | 9.96% | 5,794,315 |
| Nov 11, 2025 | 435.00 | 446.00 | 421.00 | 421.50 | 421.50 | -1.86% | 1,680,548 |
| Nov 10, 2025 | 437.00 | 437.00 | 421.00 | 429.50 | 429.50 | -0.35% | 787,866 |
| Nov 7, 2025 | 433.50 | 437.00 | 424.00 | 431.00 | 431.00 | -0.92% | 827,749 |
| Nov 6, 2025 | 428.00 | 442.00 | 425.50 | 435.00 | 435.00 | 3.08% | 1,298,888 |
| Nov 5, 2025 | 415.00 | 422.00 | 408.50 | 422.00 | 422.00 | 0.36% | 961,046 |
| Nov 4, 2025 | 432.00 | 433.00 | 420.50 | 420.50 | 420.50 | -2.32% | 944,880 |
| Nov 3, 2025 | 441.00 | 441.00 | 428.50 | 430.50 | 430.50 | -2.16% | 1,448,219 |
| Oct 31, 2025 | 429.50 | 452.00 | 425.50 | 440.00 | 440.00 | 4.14% | 2,704,563 |
| Oct 30, 2025 | 432.00 | 433.00 | 417.50 | 422.50 | 422.50 | -1.40% | 1,659,719 |
| Oct 29, 2025 | 436.00 | 445.00 | 427.00 | 428.50 | 428.50 | -1.04% | 1,415,503 |
| Oct 28, 2025 | 447.50 | 453.00 | 431.00 | 433.00 | 433.00 | -3.02% | 2,357,010 |
| Oct 27, 2025 | 453.50 | 453.50 | 439.00 | 446.50 | 446.50 | 0.22% | 1,360,684 |
| Oct 23, 2025 | 454.50 | 459.00 | 441.00 | 445.50 | 445.50 | -2.73% | 1,285,181 |
| Oct 22, 2025 | 468.00 | 469.50 | 457.00 | 458.00 | 458.00 | -1.51% | 1,409,822 |
| Oct 21, 2025 | 460.00 | 467.50 | 455.50 | 465.00 | 465.00 | 1.09% | 1,990,312 |
| Oct 20, 2025 | 447.50 | 465.00 | 440.50 | 460.00 | 460.00 | 3.84% | 1,702,622 |
| Oct 17, 2025 | 453.50 | 460.00 | 443.00 | 443.00 | 443.00 | -2.64% | 1,117,524 |
| Oct 16, 2025 | 439.00 | 461.50 | 438.00 | 455.00 | 455.00 | 4.84% | 2,209,749 |
| Oct 15, 2025 | 429.50 | 443.50 | 425.00 | 434.00 | 434.00 | 2.24% | 1,531,335 |
| Oct 14, 2025 | 458.50 | 461.00 | 424.00 | 424.50 | 424.50 | -6.08% | 2,354,324 |
| Oct 13, 2025 | 437.00 | 455.00 | 437.00 | 452.00 | 452.00 | -3.73% | 1,578,421 |
| Oct 9, 2025 | 470.00 | 479.00 | 460.00 | 469.50 | 469.50 | 0.97% | 2,416,651 |
| Oct 8, 2025 | 453.00 | 470.00 | 447.00 | 465.00 | 465.00 | 3.10% | 2,615,044 |
| Oct 7, 2025 | 460.00 | 465.00 | 451.00 | 451.00 | 451.00 | -1.10% | 1,532,481 |
| Oct 3, 2025 | 444.50 | 458.00 | 443.00 | 456.00 | 456.00 | 3.05% | 1,565,325 |
| Oct 2, 2025 | 457.00 | 461.50 | 442.00 | 442.50 | 442.50 | -1.99% | 1,749,992 |