U-MEDIA Communications, Inc. (TPEX:6470)
Taiwan
· Delayed Price · Currency is TWD 47.70
+0.10 (0.21%)
Apr 29, 2026, 1:30 PM CST
U-MEDIA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.60 | 48.70 | 47.60 | 47.70 | 47.70 | 0.21% | 72,267 |
| Apr 28, 2026 | 47.20 | 47.80 | 47.00 | 47.60 | 47.60 | 1.28% | 46,017 |
| Apr 27, 2026 | 46.50 | 47.45 | 45.50 | 47.00 | 47.00 | 1.51% | 102,886 |
| Apr 24, 2026 | 46.85 | 46.85 | 46.00 | 46.30 | 46.30 | -1.17% | 49,420 |
| Apr 23, 2026 | 49.30 | 49.30 | 46.10 | 46.85 | 46.85 | -4.49% | 155,352 |
| Apr 22, 2026 | 48.90 | 49.35 | 48.50 | 49.05 | 49.05 | 1.34% | 81,956 |
| Apr 21, 2026 | 47.75 | 48.70 | 47.55 | 48.40 | 48.40 | 1.47% | 85,108 |
| Apr 20, 2026 | 47.75 | 47.85 | 47.35 | 47.70 | 47.70 | - | 73,151 |
| 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 |
| 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 |