U-MEDIA Communications, Inc. (TPEX:6470)
Taiwan
· Delayed Price · Currency is TWD 53.70
0.00 (0.00%)
Mar 10, 2026, 1:30 PM CST
U-MEDIA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 54.80 | 54.80 | 53.50 | 53.70 | 53.70 | 7.72% | 5,313,739 |
| Jan 22, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 9.92% | 265,900 |
| Jan 21, 2026 | 44.95 | 46.35 | 44.45 | 45.35 | 45.35 | 0.89% | 306,121 |
| Jan 20, 2026 | 44.35 | 45.20 | 44.35 | 44.95 | 44.95 | 2.51% | 245,801 |
| Jan 19, 2026 | 43.50 | 45.10 | 43.50 | 43.85 | 43.85 | 1.62% | 324,877 |
| Jan 16, 2026 | 43.60 | 44.00 | 43.10 | 43.15 | 43.15 | -0.92% | 129,884 |
| Jan 15, 2026 | 41.60 | 43.65 | 41.60 | 43.55 | 43.55 | 4.69% | 244,350 |
| Jan 14, 2026 | 41.00 | 42.00 | 40.55 | 41.60 | 41.60 | 2.72% | 170,377 |
| Jan 13, 2026 | 41.10 | 41.15 | 40.20 | 40.50 | 40.50 | -1.10% | 210,073 |
| Jan 12, 2026 | 41.65 | 41.65 | 40.20 | 40.95 | 40.95 | -5.10% | 384,381 |
| Jan 9, 2026 | 44.00 | 44.00 | 43.10 | 43.15 | 43.15 | -1.60% | 82,848 |
| Jan 8, 2026 | 43.50 | 44.10 | 43.15 | 43.85 | 43.85 | 1.62% | 207,700 |
| Jan 7, 2026 | 43.00 | 43.70 | 42.85 | 43.15 | 43.15 | - | 122,010 |
| Jan 6, 2026 | 42.60 | 43.50 | 42.60 | 43.15 | 43.15 | 1.41% | 147,969 |
| Jan 5, 2026 | 42.45 | 42.65 | 41.75 | 42.55 | 42.55 | 2.04% | 167,973 |
| Jan 2, 2026 | 41.65 | 42.05 | 41.60 | 41.70 | 41.70 | 0.12% | 109,649 |
| Dec 31, 2025 | 41.60 | 41.85 | 41.60 | 41.65 | 41.65 | 0.12% | 57,261 |
| Dec 30, 2025 | 42.00 | 42.00 | 41.40 | 41.60 | 41.60 | -1.42% | 115,344 |
| Dec 29, 2025 | 42.20 | 42.25 | 42.10 | 42.20 | 42.20 | - | 78,215 |
| Dec 26, 2025 | 42.60 | 43.25 | 42.15 | 42.20 | 42.20 | -0.59% | 127,850 |
| Dec 24, 2025 | 43.00 | 43.00 | 42.45 | 42.45 | 42.45 | -0.24% | 31,257 |
| Dec 23, 2025 | 43.10 | 43.10 | 42.55 | 42.55 | 42.55 | -1.05% | 82,408 |
| Dec 22, 2025 | 43.15 | 43.15 | 42.90 | 43.00 | 43.00 | 0.23% | 55,593 |
| Dec 19, 2025 | 43.40 | 43.40 | 42.85 | 42.90 | 42.90 | 0.12% | 36,048 |
| Dec 18, 2025 | 43.50 | 43.50 | 42.55 | 42.85 | 42.85 | -0.81% | 47,123 |
| Dec 17, 2025 | 43.60 | 43.65 | 43.15 | 43.20 | 43.20 | 0.23% | 59,918 |
| Dec 16, 2025 | 43.30 | 43.75 | 42.65 | 43.10 | 43.10 | -1.26% | 56,448 |
| Dec 15, 2025 | 43.75 | 43.90 | 43.50 | 43.65 | 43.65 | 1.39% | 59,288 |
| Dec 12, 2025 | 42.95 | 43.20 | 42.75 | 43.05 | 43.05 | 0.58% | 47,079 |
| Dec 11, 2025 | 44.10 | 44.10 | 42.60 | 42.80 | 42.80 | -0.70% | 85,829 |
| Dec 10, 2025 | 42.95 | 43.75 | 42.90 | 43.10 | 43.10 | -0.92% | 87,843 |
| Dec 9, 2025 | 43.10 | 43.80 | 43.00 | 43.50 | 43.50 | 0.93% | 63,253 |
| Dec 8, 2025 | 44.40 | 44.40 | 42.95 | 43.10 | 43.10 | -1.49% | 80,985 |
| Dec 5, 2025 | 44.00 | 44.10 | 43.75 | 43.75 | 43.75 | -0.57% | 39,558 |
| Dec 4, 2025 | 43.10 | 44.30 | 43.10 | 44.00 | 44.00 | 2.09% | 132,538 |
| Dec 3, 2025 | 43.85 | 43.85 | 43.00 | 43.10 | 43.10 | - | 48,814 |
| Dec 2, 2025 | 43.50 | 43.85 | 43.10 | 43.10 | 43.10 | -0.81% | 43,902 |
| Dec 1, 2025 | 44.30 | 44.80 | 43.30 | 43.45 | 43.45 | -1.81% | 64,580 |
| Nov 28, 2025 | 43.30 | 44.25 | 43.05 | 44.25 | 44.25 | 3.27% | 126,800 |
| Nov 27, 2025 | 42.50 | 43.30 | 42.50 | 42.85 | 42.85 | 0.59% | 92,846 |
| Nov 26, 2025 | 42.65 | 43.75 | 42.50 | 42.60 | 42.60 | 1.19% | 64,630 |
| Nov 25, 2025 | 42.50 | 42.50 | 42.00 | 42.10 | 42.10 | 0.48% | 48,436 |
| Nov 24, 2025 | 43.00 | 43.00 | 41.80 | 41.90 | 41.90 | -0.95% | 67,703 |
| Nov 21, 2025 | 43.45 | 43.45 | 42.20 | 42.30 | 42.30 | -3.53% | 109,045 |
| Nov 20, 2025 | 44.05 | 44.50 | 43.70 | 43.85 | 43.85 | 0.69% | 66,492 |
| Nov 19, 2025 | 45.00 | 45.15 | 43.15 | 43.55 | 43.55 | -2.13% | 142,719 |
| Nov 18, 2025 | 45.00 | 45.55 | 44.20 | 44.50 | 44.50 | 0.68% | 466,209 |
| Nov 17, 2025 | 46.20 | 46.20 | 44.15 | 44.20 | 44.20 | -2.54% | 210,447 |
| Nov 14, 2025 | 45.10 | 46.05 | 44.80 | 45.35 | 45.35 | -1.09% | 312,511 |
| Nov 13, 2025 | 42.70 | 46.30 | 42.70 | 45.85 | 45.85 | 7.38% | 770,093 |
| Nov 12, 2025 | 42.20 | 43.05 | 42.20 | 42.70 | 42.70 | 1.67% | 104,399 |
| Nov 11, 2025 | 42.00 | 42.50 | 41.85 | 42.00 | 42.00 | 0.36% | 125,384 |
| Nov 10, 2025 | 42.05 | 42.80 | 41.15 | 41.85 | 41.85 | -2.56% | 259,481 |
| Nov 7, 2025 | 44.00 | 44.50 | 42.85 | 42.95 | 42.95 | 2.87% | 510,927 |
| Nov 6, 2025 | 40.55 | 41.80 | 40.55 | 41.75 | 41.75 | 3.21% | 110,164 |
| Nov 5, 2025 | 40.25 | 41.00 | 40.20 | 40.45 | 40.45 | - | 90,227 |
| Nov 4, 2025 | 41.45 | 41.45 | 40.20 | 40.45 | 40.45 | -0.86% | 84,212 |
| Nov 3, 2025 | 41.20 | 41.70 | 40.70 | 40.80 | 40.80 | -0.97% | 47,247 |
| Oct 31, 2025 | 41.70 | 41.80 | 41.05 | 41.20 | 41.20 | -1.08% | 75,724 |
| Oct 30, 2025 | 41.00 | 42.05 | 40.80 | 41.65 | 41.65 | 2.71% | 168,021 |
| Oct 29, 2025 | 40.25 | 41.10 | 40.25 | 40.55 | 40.55 | 1.12% | 102,268 |
| Oct 28, 2025 | 40.30 | 40.70 | 40.10 | 40.10 | 40.10 | -0.50% | 44,188 |
| Oct 27, 2025 | 40.40 | 40.85 | 40.00 | 40.30 | 40.30 | -0.25% | 108,426 |
| Oct 23, 2025 | 40.30 | 40.90 | 40.10 | 40.40 | 40.40 | -1.34% | 69,410 |
| Oct 22, 2025 | 41.00 | 41.10 | 40.90 | 40.95 | 40.95 | 0.12% | 33,748 |
| Oct 21, 2025 | 41.45 | 41.45 | 40.90 | 40.90 | 40.90 | -0.37% | 57,411 |
| Oct 20, 2025 | 40.80 | 41.30 | 40.80 | 41.05 | 41.05 | 0.74% | 47,700 |
| Oct 17, 2025 | 40.75 | 41.30 | 40.65 | 40.75 | 40.75 | 0.49% | 112,466 |
| Oct 16, 2025 | 40.00 | 40.70 | 40.00 | 40.55 | 40.55 | 1.50% | 37,385 |
| Oct 15, 2025 | 39.70 | 40.05 | 39.70 | 39.95 | 39.95 | 0.63% | 59,633 |
| Oct 14, 2025 | 40.40 | 40.75 | 39.70 | 39.70 | 39.70 | -1.00% | 117,223 |
| Oct 13, 2025 | 39.50 | 40.60 | 39.30 | 40.10 | 40.10 | -2.91% | 168,767 |
| Oct 9, 2025 | 41.70 | 41.85 | 41.25 | 41.30 | 41.30 | -2.82% | 170,338 |
| Oct 8, 2025 | 41.80 | 42.90 | 41.80 | 42.50 | 42.50 | 1.67% | 226,064 |
| Oct 7, 2025 | 41.15 | 42.10 | 41.05 | 41.80 | 41.80 | 3.08% | 192,205 |
| Oct 3, 2025 | 40.15 | 41.15 | 40.15 | 40.55 | 40.55 | 0.87% | 64,310 |
| Oct 2, 2025 | 41.00 | 41.00 | 40.05 | 40.20 | 40.20 | -1.11% | 77,180 |
| Oct 1, 2025 | 40.95 | 40.95 | 40.65 | 40.65 | 40.65 | - | 13,817 |