U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.750	18.300	17.600	17.600	17.600	6,109,247
2024-01-26	17.600	17.750	17.050	17.700	17.700	1,428,763
2024-01-25	17.650	17.900	17.500	17.500	17.500	899,057
2024-01-24	17.600	18.250	17.500	17.600	17.600	7,024,948
2024-01-23	17.750	18.000	17.550	17.550	17.550	1,192,288
2024-01-22	17.550	18.500	17.550	17.900	17.900	3,176,080
2024-01-19	17.650	17.950	17.400	17.400	17.400	3,385,050
2024-01-18	17.100	17.700	17.100	17.650	17.650	3,880,430
2024-01-17	17.300	17.450	17.100	17.200	17.200	1,803,100
2024-01-16	17.300	17.550	17.100	17.300	17.300	2,234,167
2024-01-15	16.950	17.500	16.800	17.200	17.200	2,419,380
2024-01-12	17.100	17.100	16.850	16.850	16.850	667,001
2024-01-11	16.900	17.400	16.750	17.100	17.100	2,501,000
2024-01-10	16.900	17.000	16.650	16.900	16.900	791,040
2024-01-09	17.250	17.500	16.750	16.950	16.950	3,501,300
2024-01-08	17.350	17.350	17.100	17.200	17.200	391,620
2024-01-05	17.300	17.500	17.150	17.350	17.350	1,061,000
2024-01-04	17.150	17.650	17.000	17.300	17.300	2,203,123
2024-01-03	17.200	17.400	17.050	17.150	17.150	748,337
2024-01-02	17.100	17.400	17.050	17.100	17.100	416,052
2023-12-29	17.050	17.150	17.000	17.050	17.050	376,191
2023-12-28	17.150	17.200	16.800	17.000	17.000	866,259
2023-12-27	17.200	17.300	17.050	17.100	17.100	614,001
2023-12-26	17.100	17.300	17.050	17.100	17.100	573,052
2023-12-25	17.450	17.450	17.100	17.100	17.100	526,501
2023-12-22	17.250	17.400	17.200	17.200	17.200	303,783
2023-12-21	17.300	17.300	17.100	17.200	17.200	564,007
2023-12-20	17.350	17.400	17.250	17.350	17.350	615,348
2023-12-19	17.700	17.700	17.200	17.250	17.250	1,015,587
2023-12-18	17.250	18.150	17.200	17.750	17.750	3,122,588
2023-12-15	17.750	17.800	17.300	17.300	17.300	1,277,000
2023-12-14	17.250	18.200	17.250	17.650	17.650	3,218,104
2023-12-13	17.750	17.900	17.000	17.050	17.050	6,351,443
2023-12-12	17.750	18.100	17.600	17.650	17.650	1,458,961
2023-12-11	18.450	18.450	17.750	17.750	17.750	2,049,018
2023-12-08	17.800	18.600	17.600	18.450	18.450	3,640,520
2023-12-07	18.050	18.200	17.450	17.800	17.800	4,427,006
2023-12-06	19.000	19.550	18.300	18.400	18.400	18,876,675
2023-12-05	17.800	18.850	17.800	18.800	18.800	29,443,074
2023-12-04	16.550	17.400	16.150	17.150	17.150	6,234,462
2023-12-01	16.500	17.100	15.900	16.500	16.500	7,374,250
2023-11-30	14.950	16.400	14.950	16.400	16.400	5,040,377
2023-11-29	15.050	15.050	14.900	14.950	14.950	228,582
2023-11-28	14.900	15.000	14.900	15.000	15.000	110,200
2023-11-27	15.100	15.100	14.850	14.900	14.900	100,167
2023-11-24	15.050	15.050	14.850	15.000	15.000	276,920
2023-11-23	15.000	15.150	15.000	15.000	15.000	150,003
2023-11-22	14.950	15.050	14.950	15.000	15.000	165,121
2023-11-21	15.050	15.100	14.950	15.000	15.000	203,000
2023-11-20	15.050	15.100	14.950	15.050	15.050	177,000
2023-11-17	14.900	15.000	14.850	15.000	15.000	251,001
2023-11-16	14.800	14.900	14.600	14.900	14.900	287,335
2023-11-15	14.650	14.850	14.550	14.750	14.750	316,557
2023-11-14	14.500	14.650	14.400	14.550	14.550	231,698
2023-11-13	15.000	15.000	13.900	14.450	14.450	1,278,649
2023-11-10	15.500	15.550	15.350	15.400	15.400	195,002
2023-11-09	15.700	15.750	15.450	15.500	15.500	306,411
2023-11-08	15.700	15.800	15.550	15.700	15.700	366,000
2023-11-07	15.700	15.700	15.550	15.700	15.700	121,000
2023-11-06	15.700	15.700	15.550	15.600	15.600	274,001

← NewerPage 12 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.