Universal Microwave Technology, Inc. (TPEX:3491)
Taiwan
· Delayed Price · Currency is TWD 529.00
+5.00 (0.95%)
At close: Dec 5, 2025
TPEX:3491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 449.00 | 459.00 | 446.00 | 451.50 | 451.50 | 0.89% | 1,252,949 |
| Sep 30, 2025 | 450.00 | 461.00 | 445.50 | 447.50 | 447.50 | -0.11% | 1,408,725 |
| Sep 26, 2025 | 452.00 | 457.00 | 432.00 | 448.00 | 448.00 | -1.21% | 2,111,229 |
| Sep 25, 2025 | 456.00 | 462.50 | 448.50 | 453.50 | 453.50 | - | 1,253,835 |
| Sep 24, 2025 | 462.00 | 464.50 | 450.00 | 453.50 | 453.50 | -1.73% | 1,443,536 |
| Sep 23, 2025 | 465.00 | 468.00 | 458.00 | 461.50 | 461.50 | -0.11% | 2,544,329 |