U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.150	22.300	21.750	22.200	22.200	979,691
2024-05-06	22.650	23.000	22.050	22.050	22.050	2,974,276
2024-05-03	22.750	22.800	22.250	22.650	22.650	1,516,010
2024-05-02	22.450	22.750	21.850	22.750	22.750	2,458,050
2024-04-30	20.850	22.500	20.500	22.500	22.500	2,190,353
2024-04-29	20.850	21.000	20.600	20.850	20.850	1,005,421
2024-04-26	20.900	21.200	20.800	20.850	20.850	693,001
2024-04-25	21.050	21.150	20.450	20.850	20.850	1,384,118
2024-04-24	21.650	22.000	21.100	21.100	21.100	3,562,000
2024-04-23	21.400	21.600	20.900	21.350	21.350	805,520
2024-04-22	21.400	22.000	21.150	21.350	21.350	2,560,001
2024-04-19	22.150	22.300	20.800	21.400	21.400	1,279,501
2024-04-18	22.050	22.750	21.800	22.350	22.350	993,045
2024-04-17	21.750	22.050	21.550	22.000	22.000	1,019,588
2024-04-16	22.400	22.400	21.400	21.650	21.650	2,474,001
2024-04-15	22.300	22.700	22.050	22.400	22.400	1,464,400
2024-04-12	23.200	23.550	22.400	22.550	22.550	1,808,031
2024-04-11	23.050	24.050	22.900	23.400	23.400	2,723,317
2024-04-10	23.500	24.250	23.200	23.250	23.250	1,689,032
2024-04-09	23.500	23.800	23.150	23.500	23.500	2,045,254
2024-04-08	23.700	24.450	23.600	23.900	23.900	4,605,560
2024-04-03	23.200	23.600	22.800	23.550	23.550	1,756,030
2024-04-02	22.950	23.750	22.350	23.200	23.200	2,705,210
2024-04-01	23.600	23.750	22.850	22.850	22.850	2,992,771
2024-03-29	23.500	24.050	23.300	23.850	23.850	3,586,000
2024-03-28	23.050	23.550	22.800	23.500	23.500	3,327,032
2024-03-27	22.800	23.050	22.400	22.950	22.950	2,733,137
2024-03-26	23.200	23.700	22.100	22.950	22.950	11,179,901
2024-03-25	21.700	23.200	21.350	23.100	23.100	9,383,080
2024-03-22	21.600	22.050	20.950	21.650	21.650	2,582,475
2024-03-21	20.600	22.050	20.450	21.350	21.350	4,214,280
2024-03-20	21.000	21.000	19.800	20.350	20.350	5,462,080
2024-03-19	21.900	22.300	20.600	20.700	20.700	3,598,101
2024-03-18	23.000	24.000	21.200	21.600	21.600	4,932,931
2024-03-15	23.600	23.700	22.550	22.950	22.950	5,576,328
2024-03-14	25.500	25.600	23.800	23.900	23.900	7,757,071
2024-03-13	24.800	26.000	24.000	25.000	25.000	14,982,365
2024-03-12	21.500	23.650	21.500	23.650	23.650	7,271,583
2024-03-11	20.850	21.650	20.650	21.500	21.500	3,115,165
2024-03-08	20.950	21.300	20.500	20.650	20.650	3,592,162
2024-03-07	20.500	20.950	20.450	20.800	20.800	3,016,999
2024-03-06	20.350	20.600	19.650	20.300	20.300	3,900,209
2024-03-05	19.650	20.300	19.450	20.250	20.250	5,314,426
2024-03-04	19.250	20.000	19.200	19.600	19.600	3,892,245
2024-03-01	19.450	19.450	18.950	19.150	19.150	1,667,204
2024-02-29	18.800	19.750	18.800	19.400	19.400	5,847,672
2024-02-27	18.950	19.000	18.200	18.600	18.600	1,125,560
2024-02-26	18.500	18.850	18.400	18.850	18.850	1,164,006
2024-02-23	18.950	19.150	18.450	18.450	18.450	2,664,815
2024-02-22	18.850	19.150	18.600	18.950	18.950	2,434,006
2024-02-21	18.850	19.050	18.500	18.700	18.700	1,622,012
2024-02-20	18.300	19.200	18.300	18.850	18.850	5,298,663
2024-02-19	17.800	19.000	17.800	18.500	18.500	5,497,365
2024-02-16	17.350	18.150	17.300	18.150	18.150	3,700,436
2024-02-15	17.250	17.600	17.100	17.300	17.300	882,113
2024-02-05	17.700	18.100	17.100	17.100	17.100	4,234,215
2024-02-02	19.250	19.650	17.800	17.900	17.900	12,846,184
2024-02-01	17.950	19.200	17.800	19.000	19.000	11,986,823
2024-01-31	17.350	17.700	17.300	17.650	17.650	1,046,000
2024-01-30	17.500	17.650	17.300	17.300	17.300	724,139

← NewerPage 11 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.