U-Tech Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	25.050	25.400	24.400	24.650	24.650	4,362,127
2024-08-01	26.000	26.050	25.000	25.100	25.100	9,029,600
2024-07-31	25.800	26.300	25.500	25.850	25.850	9,592,104
2024-07-30	24.000	26.500	23.500	25.850	25.850	16,489,517
2024-07-29	23.000	24.850	22.500	24.250	24.250	11,284,000
2024-07-26	22.700	23.400	22.200	22.650	22.650	2,682,219
2024-07-23	25.000	25.050	22.600	23.500	23.500	6,237,963
2024-07-22	25.600	25.600	23.850	24.350	24.350	4,700,250
2024-07-19	25.500	26.100	25.100	25.400	25.400	4,751,180
2024-07-18	25.900	26.350	25.150	25.500	25.500	5,083,046
2024-07-17	26.350	27.400	26.100	26.150	26.150	12,681,071
2024-07-16	26.600	26.700	25.500	25.700	25.700	5,914,025
2024-07-15	27.000	27.500	26.250	26.550	26.550	11,125,016
2024-07-12	25.800	27.000	25.650	26.800	26.800	13,515,694
2024-07-11	25.600	27.350	24.550	26.400	26.400	33,975,412
2024-07-10	24.100	25.650	23.750	24.950	24.950	15,238,840
2024-07-09	29.000	29.750	24.800	24.800	24.800	43,218,899
2024-07-08	25.900	27.550	25.250	27.550	27.550	26,358,903
2024-07-05	24.000	25.800	23.700	25.050	25.050	20,458,257
2024-07-04	24.700	25.150	23.500	23.550	23.550	19,374,239
2024-07-03	23.300	25.350	23.000	24.900	24.900	32,224,358
2024-07-02	23.050	23.400	22.300	23.050	23.050	9,442,908
2024-07-01	22.700	23.800	22.600	22.750	22.750	14,389,962
2024-06-28	22.500	24.050	22.100	22.350	22.350	15,717,682
2024-06-27	21.300	23.000	21.100	21.900	21.900	10,672,586
2024-06-26	21.050	21.400	20.950	21.100	21.100	702,500
2024-06-25	21.050	21.100	20.700	21.050	21.050	304,002
2024-06-24	21.300	21.300	20.800	21.100	21.100	391,004
2024-06-21	20.900	21.300	20.900	21.150	21.150	198,089
2024-06-20	21.000	21.250	21.000	21.100	21.100	282,142
2024-06-19	21.400	21.500	20.850	20.950	20.950	1,317,921
2024-06-18	21.100	21.850	21.100	21.200	21.200	805,005
2024-06-17	21.000	21.300	20.850	21.050	21.050	2,806,000
2024-06-14	21.000	21.200	20.500	21.000	21.000	843,010
2024-06-13	21.050	21.300	20.950	21.000	21.000	187,120
2024-06-12	21.400	21.400	20.850	21.050	21.050	408,050
2024-06-11	21.300	21.400	20.900	21.050	21.050	298,210
2024-06-07	21.100	21.400	21.050	21.200	21.200	266,463
2024-06-06	21.500	21.700	21.000	21.050	21.050	512,001
2024-06-05	21.750	22.050	21.350	21.400	21.400	2,847,001
2024-06-04	21.650	22.100	21.250	21.650	21.650	1,671,000
2024-06-03	21.850	21.900	21.600	21.650	21.650	726,950
2024-05-31	21.850	22.350	21.650	21.800	21.800	867,000
2024-05-30	22.200	22.200	21.600	21.650	21.650	774,499
2024-05-29	22.200	22.650	22.000	22.500	22.500	1,208,960
2024-05-28	21.300	22.650	21.300	22.100	22.100	2,473,450
2024-05-27	21.150	21.750	21.000	21.450	21.450	722,200
2024-05-24	21.000	21.000	20.650	20.850	20.850	467,182
2024-05-23	21.600	21.750	21.100	21.100	21.100	606,129
2024-05-22	21.350	21.650	21.200	21.600	21.600	692,050
2024-05-21	21.500	21.850	21.050	21.200	21.200	1,641,284
2024-05-20	22.550	22.650	21.400	21.400	21.400	1,124,426
2024-05-17	22.700	23.150	22.200	22.500	22.500	2,611,721
2024-05-16	21.150	23.000	20.800	22.800	22.800	3,931,178
2024-05-15	21.800	22.050	20.900	20.950	20.950	1,621,507
2024-05-14	22.350	22.500	21.500	21.750	21.750	2,536,694
2024-05-13	22.600	22.600	22.050	22.300	22.300	1,303,101
2024-05-10	22.400	22.800	22.300	22.600	22.600	1,352,432
2024-05-09	22.600	22.600	22.150	22.400	22.400	924,000
2024-05-08	22.550	22.800	22.350	22.350	22.350	1,045,101

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.5000 TWD
2022-07-11	0.6000 TWD
2021-09-02	0.6000 TWD
2020-07-13	0.5000 TWD
2019-07-11	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.