U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	15.700	15.700	15.550	15.600	15.600	274,001
2023-11-03	15.550	15.600	15.500	15.600	15.600	84,000
2023-11-02	15.450	15.750	15.400	15.550	15.550	191,921
2023-11-01	15.400	15.450	15.300	15.400	15.400	141,000
2023-10-31	15.350	15.400	15.150	15.300	15.300	253,920
2023-10-30	15.400	15.600	15.300	15.300	15.300	970,000
2023-10-27	15.350	15.450	15.300	15.400	15.400	214,001
2023-10-26	15.250	15.300	15.250	15.250	15.250	102,002
2023-10-25	15.250	15.350	15.250	15.350	15.350	168,761
2023-10-24	15.450	15.450	15.250	15.350	15.350	154,065
2023-10-23	15.500	15.500	15.300	15.300	15.300	114,015
2023-10-20	15.300	15.550	15.150	15.550	15.550	209,003
2023-10-19	15.250	15.400	15.250	15.350	15.350	78,000
2023-10-18	15.450	15.450	15.300	15.400	15.400	165,060
2023-10-17	15.550	15.750	15.450	15.450	15.450	1,153,393
2023-10-16	15.500	15.550	15.450	15.500	15.500	162,003
2023-10-13	15.600	15.800	15.550	15.650	15.650	323,040
2023-10-12	15.750	15.850	15.700	15.750	15.750	604,901
2023-10-11	15.550	15.750	15.450	15.550	15.550	844,671
2023-10-06	15.450	15.600	15.350	15.350	15.350	691,931
2023-10-05	15.400	15.400	15.300	15.400	15.400	190,000
2023-10-04	15.300	15.550	15.300	15.350	15.350	961,001
2023-10-03	14.950	15.650	14.950	15.350	15.350	3,605,008
2023-10-02	15.300	15.300	15.050	15.050	15.050	132,001
2023-09-28	15.150	15.250	15.050	15.250	15.250	97,003
2023-09-27	15.100	15.150	15.050	15.100	15.100	90,014
2023-09-26	14.900	15.400	14.900	15.100	15.100	2,354,000
2023-09-25	14.900	14.950	14.800	14.950	14.950	133,040
2023-09-22	14.800	14.900	14.800	14.900	14.900	157,001
2023-09-21	14.950	14.950	14.800	14.850	14.850	244,001
2023-09-20	15.000	15.000	14.850	14.950	14.950	138,014
2023-09-19	15.000	15.050	14.900	14.950	14.950	317,241
2023-09-18	15.050	15.050	14.950	15.050	15.050	127,031
2023-09-15	15.000	15.050	14.900	15.050	15.050	247,789
2023-09-14	15.000	15.000	14.900	15.000	15.000	158,001
2023-09-13	14.950	15.000	14.850	14.900	14.900	181,053
2023-09-12	15.000	15.000	14.850	14.950	14.950	440,001
2023-09-11	15.150	15.150	14.900	15.000	15.000	501,001
2023-09-08	15.150	15.350	15.050	15.150	15.150	1,922,000
2023-09-07	15.050	15.450	15.000	15.150	15.150	2,175,001
2023-09-06	15.200	15.200	15.000	15.100	15.100	120,001
2023-09-05	15.200	15.250	15.050	15.150	15.150	79,586
2023-09-04	15.300	15.350	15.200	15.200	15.200	81,006
2023-09-01	15.100	15.350	15.100	15.300	15.300	294,626
2023-08-31	15.150	15.150	15.050	15.150	15.150	50,135
2023-08-30	15.150	15.150	15.050	15.150	15.150	120,080
2023-08-29	15.050	15.150	14.900	15.150	15.150	185,000
2023-08-28	15.300	15.400	14.900	15.050	15.050	285,001
2023-08-25	15.300	15.350	15.150	15.300	15.300	226,880
2023-08-24	15.400	15.600	15.300	15.300	15.300	1,420,075
2023-08-23	15.300	15.400	15.250	15.400	15.400	232,006
2023-08-22	15.500	15.500	15.200	15.300	15.300	603,003
2023-08-21	15.200	15.550	15.050	15.500	15.500	2,114,528
2023-08-18	14.950	15.150	14.750	15.150	15.150	391,039
2023-08-17	14.950	14.950	14.650	14.950	14.950	202,036
2023-08-16	14.600	15.100	14.500	14.950	14.950	1,007,600
2023-08-15	14.850	14.850	14.600	14.700	14.700	267,961
2023-08-14	15.250	15.250	14.300	14.800	14.800	1,082,376
2023-08-11	15.100	15.250	15.050	15.150	15.150	337,502
2023-08-10	15.200	15.200	15.050	15.100	15.100	422,000

← NewerPage 13 of 21 · 1,222 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.