U-MEDIA Communications, Inc. (6470.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 55.80 | 56.50 | 54.10 | 55.50 | 55.50 | 249,479 |
| 18 Apr 2024 | 55.00 | 56.20 | 54.80 | 55.60 | 55.60 | 124,000 |
| 17 Apr 2024 | 55.00 | 55.10 | 54.60 | 55.00 | 55.00 | 94,000 |
| 16 Apr 2024 | 56.10 | 56.10 | 54.40 | 54.40 | 54.40 | 281,000 |
| 15 Apr 2024 | 57.50 | 57.50 | 56.10 | 56.10 | 56.10 | 166,000 |
| 12 Apr 2024 | 57.00 | 57.40 | 57.00 | 57.30 | 57.30 | 112,000 |
| 11 Apr 2024 | 57.70 | 57.70 | 56.50 | 56.70 | 56.70 | 366,000 |
| 10 Apr 2024 | 58.10 | 58.30 | 57.00 | 57.30 | 57.30 | 336,000 |
| 09 Apr 2024 | 56.60 | 57.70 | 56.60 | 57.60 | 57.60 | 262,000 |
| 08 Apr 2024 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | 153,000 |
| 03 Apr 2024 | 56.10 | 57.90 | 56.10 | 57.20 | 57.20 | 386,000 |
| 02 Apr 2024 | 56.50 | 56.90 | 56.30 | 56.40 | 56.40 | 125,000 |
| 01 Apr 2024 | 56.40 | 56.80 | 56.30 | 56.70 | 56.70 | 114,000 |
| 29 Mar 2024 | 57.90 | 57.90 | 56.50 | 56.60 | 56.60 | 81,000 |
| 28 Mar 2024 | 57.50 | 57.70 | 57.00 | 57.00 | 57.00 | 119,000 |
| 27 Mar 2024 | 56.10 | 58.20 | 55.60 | 57.70 | 57.70 | 252,000 |
| 26 Mar 2024 | 57.50 | 57.50 | 55.70 | 55.90 | 55.90 | 300,000 |
| 25 Mar 2024 | 57.60 | 57.80 | 56.80 | 56.80 | 56.80 | 210,000 |
| 22 Mar 2024 | 56.70 | 57.70 | 56.70 | 57.50 | 57.50 | 277,000 |
| 21 Mar 2024 | 56.70 | 57.00 | 56.30 | 56.70 | 56.70 | 229,000 |
| 20 Mar 2024 | 56.30 | 57.10 | 56.30 | 56.70 | 56.70 | 231,000 |
| 19 Mar 2024 | 55.80 | 56.20 | 55.80 | 55.90 | 55.90 | 222,000 |
| 18 Mar 2024 | 55.80 | 55.80 | 55.20 | 55.80 | 55.80 | 157,000 |
| 15 Mar 2024 | 55.30 | 55.60 | 54.70 | 55.50 | 55.50 | 328,000 |
| 14 Mar 2024 | 56.30 | 56.30 | 55.30 | 55.40 | 55.40 | 424,000 |
| 13 Mar 2024 | 57.80 | 58.00 | 56.50 | 56.50 | 56.50 | 492,000 |
| 12 Mar 2024 | 58.00 | 58.00 | 57.00 | 57.80 | 57.80 | 416,000 |
| 11 Mar 2024 | 58.20 | 58.40 | 57.40 | 57.60 | 57.60 | 782,000 |
| 08 Mar 2024 | 61.30 | 62.00 | 59.30 | 59.80 | 59.80 | 586,000 |
| 07 Mar 2024 | 63.90 | 64.90 | 61.70 | 61.80 | 61.80 | 758,000 |
| 06 Mar 2024 | 63.70 | 63.70 | 62.30 | 63.30 | 63.30 | 473,000 |
| 05 Mar 2024 | 61.60 | 64.70 | 61.60 | 63.70 | 63.70 | 1,964,000 |
| 04 Mar 2024 | 60.70 | 61.60 | 60.40 | 60.70 | 60.70 | 304,000 |
| 01 Mar 2024 | 61.10 | 61.60 | 60.50 | 60.60 | 60.60 | 295,000 |
| 29 Feb 2024 | 61.10 | 61.70 | 60.80 | 61.00 | 61.00 | 187,000 |
| 27 Feb 2024 | 61.50 | 62.20 | 60.20 | 60.60 | 60.60 | 432,000 |
| 26 Feb 2024 | 61.00 | 61.20 | 60.00 | 61.00 | 61.00 | 260,000 |
| 23 Feb 2024 | 61.60 | 62.00 | 60.30 | 60.40 | 60.40 | 235,000 |
| 22 Feb 2024 | 61.30 | 61.70 | 60.80 | 60.90 | 60.90 | 245,000 |
| 21 Feb 2024 | 60.50 | 61.20 | 60.20 | 61.00 | 61.00 | 252,000 |
| 20 Feb 2024 | 60.10 | 60.80 | 59.80 | 60.20 | 60.20 | 235,000 |
| 19 Feb 2024 | 59.30 | 60.70 | 59.30 | 60.10 | 60.10 | 291,000 |
| 16 Feb 2024 | 57.70 | 59.30 | 57.70 | 59.20 | 59.20 | 291,000 |
| 15 Feb 2024 | 59.80 | 59.80 | 56.60 | 57.70 | 57.70 | 673,000 |
| 05 Feb 2024 | 62.00 | 62.00 | 60.80 | 61.00 | 61.00 | 162,000 |
| 02 Feb 2024 | 61.80 | 62.00 | 61.50 | 61.70 | 61.70 | 115,000 |
| 01 Feb 2024 | 61.60 | 62.30 | 61.60 | 61.80 | 61.80 | 82,000 |
| 31 Jan 2024 | 62.50 | 62.60 | 61.70 | 61.80 | 61.80 | 88,000 |
| 30 Jan 2024 | 62.60 | 62.60 | 61.80 | 62.00 | 62.00 | 103,000 |
| 29 Jan 2024 | 61.80 | 62.60 | 61.70 | 62.40 | 62.40 | 58,000 |
| 26 Jan 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 68,000 |
| 25 Jan 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | 93,000 |
| 24 Jan 2024 | 62.60 | 63.40 | 62.40 | 63.30 | 63.30 | 167,000 |
| 23 Jan 2024 | 62.50 | 62.80 | 62.40 | 62.60 | 62.60 | 90,000 |
| 22 Jan 2024 | 61.60 | 62.40 | 61.60 | 62.20 | 62.20 | 93,000 |
| 19 Jan 2024 | 61.10 | 61.90 | 61.10 | 61.60 | 61.60 | 188,000 |
| 18 Jan 2024 | 61.10 | 61.30 | 60.00 | 60.40 | 60.40 | 129,000 |
| 17 Jan 2024 | 62.20 | 62.40 | 61.00 | 61.00 | 61.00 | 171,000 |
| 16 Jan 2024 | 62.70 | 62.70 | 62.00 | 62.10 | 62.10 | 90,000 |
| 15 Jan 2024 | 61.70 | 62.80 | 61.70 | 62.50 | 62.50 | 100,195 |
| 12 Jan 2024 | 61.80 | 62.40 | 61.40 | 61.60 | 61.60 | 165,000 |
| 11 Jan 2024 | 62.30 | 62.30 | 61.70 | 61.70 | 61.70 | 195,000 |
| 10 Jan 2024 | 62.40 | 62.80 | 62.00 | 62.00 | 62.00 | 168,000 |
| 09 Jan 2024 | 63.20 | 63.20 | 62.30 | 62.40 | 62.40 | 362,000 |
| 08 Jan 2024 | 63.90 | 64.30 | 63.20 | 63.20 | 63.20 | 116,000 |
| 05 Jan 2024 | 64.00 | 64.00 | 63.60 | 63.70 | 63.70 | 62,000 |
| 04 Jan 2024 | 64.30 | 64.30 | 63.50 | 63.50 | 63.50 | 236,000 |
| 03 Jan 2024 | 64.60 | 64.90 | 64.20 | 64.30 | 64.30 | 110,000 |
| 02 Jan 2024 | 65.00 | 65.00 | 64.40 | 64.90 | 64.90 | 121,000 |
| 29 Dec 2023 | 64.60 | 65.30 | 64.40 | 64.60 | 64.60 | 218,000 |
| 28 Dec 2023 | 65.20 | 65.20 | 64.50 | 64.60 | 64.60 | 163,000 |
| 27 Dec 2023 | 65.10 | 65.30 | 64.80 | 64.80 | 64.80 | 197,000 |
| 26 Dec 2023 | 64.70 | 64.80 | 64.10 | 64.80 | 64.80 | 137,000 |
| 25 Dec 2023 | 64.00 | 64.90 | 64.00 | 64.30 | 64.30 | 220,000 |
| 22 Dec 2023 | 64.10 | 64.40 | 63.80 | 64.00 | 64.00 | 125,000 |
| 21 Dec 2023 | 63.90 | 64.70 | 63.50 | 64.10 | 64.10 | 138,000 |
| 20 Dec 2023 | 63.60 | 64.70 | 63.60 | 64.10 | 64.10 | 233,000 |
| 19 Dec 2023 | 64.30 | 64.30 | 63.00 | 63.50 | 63.50 | 391,000 |
| 18 Dec 2023 | 64.50 | 64.70 | 64.10 | 64.30 | 64.30 | 233,000 |
| 15 Dec 2023 | 65.80 | 65.80 | 64.50 | 64.50 | 64.50 | 325,000 |
| 14 Dec 2023 | 65.30 | 66.10 | 65.30 | 65.50 | 65.50 | 297,000 |
| 13 Dec 2023 | 64.40 | 65.20 | 64.40 | 65.00 | 65.00 | 223,000 |
| 12 Dec 2023 | 65.00 | 65.40 | 64.40 | 64.50 | 64.50 | 264,000 |
| 11 Dec 2023 | 65.10 | 65.70 | 64.50 | 64.70 | 64.70 | 1,008,000 |
| 08 Dec 2023 | 67.40 | 68.00 | 67.20 | 67.70 | 67.70 | 209,000 |
| 07 Dec 2023 | 67.80 | 68.20 | 67.20 | 67.20 | 67.20 | 224,000 |
| 06 Dec 2023 | 68.00 | 68.70 | 67.70 | 67.80 | 67.80 | 189,000 |
| 05 Dec 2023 | 68.50 | 68.80 | 67.80 | 68.00 | 68.00 | 221,000 |
| 04 Dec 2023 | 69.50 | 69.50 | 68.70 | 68.70 | 68.70 | 308,000 |
| 01 Dec 2023 | 68.80 | 69.20 | 67.70 | 68.90 | 68.90 | 322,000 |
| 30 Nov 2023 | 68.10 | 68.80 | 68.10 | 68.70 | 68.70 | 284,000 |
| 29 Nov 2023 | 68.00 | 68.50 | 67.60 | 68.10 | 68.10 | 285,000 |
| 28 Nov 2023 | 66.70 | 67.90 | 66.70 | 67.80 | 67.80 | 234,000 |
| 27 Nov 2023 | 67.50 | 67.90 | 66.60 | 66.60 | 66.60 | 225,000 |
| 24 Nov 2023 | 67.90 | 68.30 | 67.30 | 67.50 | 67.50 | 328,000 |
| 23 Nov 2023 | 69.20 | 69.20 | 67.80 | 68.20 | 68.20 | 336,000 |
| 22 Nov 2023 | 67.50 | 69.10 | 67.50 | 68.80 | 68.80 | 479,000 |
| 21 Nov 2023 | 67.50 | 69.10 | 67.50 | 67.70 | 67.70 | 565,000 |
| 20 Nov 2023 | 66.90 | 67.70 | 66.90 | 67.10 | 67.10 | 350,000 |
| 17 Nov 2023 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | 321,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.