Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan
· Delayed Price · Currency is TWD 1,555.00
-65.00 (-4.01%)
Apr 29, 2026, 1:30 PM CST
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,630.00 | 1,670.00 | 1,570.00 | 1,655.00 | - | 3.12% | 55,000 |
| Apr 27, 2026 | 1,650.00 | 1,650.00 | 1,520.00 | 1,605.00 | 1,605.00 | 2.23% | 2,081,625 |
| Apr 24, 2026 | 1,550.00 | 1,595.00 | 1,490.00 | 1,570.00 | 1,570.00 | 1.29% | 2,579,944 |
| Apr 23, 2026 | 1,705.00 | 1,740.00 | 1,550.00 | 1,550.00 | 1,550.00 | -9.88% | 3,670,552 |
| Apr 22, 2026 | 1,775.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.10% | 1,828,367 |
| Apr 21, 2026 | 1,720.00 | 1,780.00 | 1,620.00 | 1,775.00 | 1,775.00 | 4.72% | 2,154,149 |
| Apr 20, 2026 | 1,660.00 | 1,735.00 | 1,660.00 | 1,695.00 | 1,695.00 | 1.50% | 1,218,352 |
| Apr 17, 2026 | 1,735.00 | 1,770.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.57% | 2,380,275 |
| Apr 16, 2026 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | 0.57% | 1,190,726 |
| Apr 15, 2026 | 1,740.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.58% | 1,316,596 |
| Apr 14, 2026 | 1,830.00 | 1,895.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.08% | 2,645,141 |
| Apr 13, 2026 | 1,840.00 | 1,865.00 | 1,770.00 | 1,785.00 | 1,785.00 | -1.65% | 1,856,186 |
| Apr 10, 2026 | 1,780.00 | 1,830.00 | 1,745.00 | 1,815.00 | 1,815.00 | 3.13% | 2,285,545 |
| Apr 9, 2026 | 1,805.00 | 1,845.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.68% | 2,448,934 |
| Apr 8, 2026 | 1,730.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,790.00 | 9.15% | 2,922,387 |
| Apr 7, 2026 | 1,545.00 | 1,640.00 | 1,535.00 | 1,640.00 | 1,640.00 | 9.70% | 1,879,275 |
| Apr 2, 2026 | 1,540.00 | 1,600.00 | 1,485.00 | 1,495.00 | 1,495.00 | - | 2,461,202 |
| Apr 1, 2026 | 1,505.00 | 1,550.00 | 1,480.00 | 1,495.00 | 1,495.00 | 4.91% | 3,288,503 |
| Mar 31, 2026 | 1,500.00 | 1,550.00 | 1,425.00 | 1,425.00 | 1,425.00 | -9.81% | 2,781,197 |
| Mar 30, 2026 | 1,695.00 | 1,735.00 | 1,550.00 | 1,580.00 | 1,580.00 | -5.11% | 2,889,492 |
| Mar 27, 2026 | 1,530.00 | 1,700.00 | 1,510.00 | 1,665.00 | 1,665.00 | 7.42% | 4,769,038 |
| Mar 26, 2026 | 1,550.00 | 1,550.00 | 1,465.00 | 1,550.00 | 1,550.00 | 9.93% | 2,557,171 |
| Mar 25, 2026 | 1,345.00 | 1,410.00 | 1,345.00 | 1,410.00 | 1,410.00 | 9.73% | 385,134 |
| Mar 24, 2026 | 1,380.00 | 1,380.00 | 1,250.00 | 1,285.00 | 1,285.00 | -2.65% | 387,249 |
| Mar 23, 2026 | 1,320.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,320.00 | -8.97% | 625,991 |
| Mar 20, 2026 | 1,420.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 296,292 |
| Mar 19, 2026 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | -2.44% | 446,295 |
| Mar 18, 2026 | 1,470.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.69% | 455,703 |
| Mar 17, 2026 | 1,420.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,445.00 | 6.64% | 529,952 |
| Mar 16, 2026 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,355.00 | 3.44% | 389,013 |
| Mar 13, 2026 | 1,295.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | -2.96% | 449,117 |
| Mar 12, 2026 | 1,300.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 6.72% | 1,084,802 |
| Mar 11, 2026 | 1,185.00 | 1,265.00 | 1,185.00 | 1,265.00 | 1,265.00 | 10.00% | 311,855 |
| Mar 10, 2026 | 1,230.00 | 1,250.00 | 1,125.00 | 1,150.00 | 1,150.00 | -2.54% | 1,178,011 |
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -9.92% | 440,133 |
| 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% | 736,565 |
| 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 |