U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.250	15.250	15.100	15.150	15.150	239,850
2023-08-07	15.150	15.200	15.100	15.150	15.150	164,100
2023-08-04	15.100	15.150	15.050	15.150	15.150	177,200
2023-08-02	15.250	15.250	15.050	15.150	15.150	384,030
2023-08-01	15.300	15.350	15.200	15.250	15.250	178,000
2023-07-31	15.350	15.400	15.200	15.300	15.300	264,000
2023-07-28	15.300	15.400	15.250	15.400	15.400	186,000
2023-07-27	15.200	15.400	15.200	15.350	15.350	102,960
2023-07-26	15.200	15.300	15.200	15.200	15.200	205,649
2023-07-25	15.250	15.300	15.200	15.200	15.200	145,920
2023-07-24	15.300	15.350	15.200	15.200	15.200	252,000
2023-07-21	15.300	15.550	15.200	15.400	15.400	413,000
2023-07-20	15.300	15.400	15.300	15.300	15.300	139,900
2023-07-19	15.400	15.450	15.250	15.300	15.300	253,427
2023-07-18	15.450	15.450	15.300	15.350	15.350	490,009
2023-07-17	15.450	15.450	15.350	15.400	15.400	414,042
2023-07-14	15.400	15.450	15.350	15.450	15.450	268,160
2023-07-13	15.500	15.550	15.250	15.400	15.400	828,000
2023-07-12	15.450	15.550	15.400	15.500	15.500	580,000
2023-07-11	15.800	15.950	15.750	15.900	15.400	369,847
2023-07-10	15.700	15.750	15.650	15.750	15.255	375,036
2023-07-07	15.850	15.850	15.600	15.750	15.255	476,001
2023-07-06	16.100	16.100	15.800	15.850	15.352	815,000
2023-07-05	16.150	16.250	16.100	16.100	15.594	279,408
2023-07-04	16.250	16.250	16.100	16.150	15.642	538,240
2023-07-03	16.300	16.350	16.150	16.200	15.691	1,382,001
2023-06-30	16.250	16.350	16.150	16.250	15.739	811,000
2023-06-29	16.150	16.300	16.100	16.250	15.739	395,356
2023-06-28	16.150	16.150	16.000	16.050	15.545	496,028
2023-06-27	16.500	16.600	16.050	16.050	15.545	852,199
2023-06-26	16.450	16.550	16.300	16.450	15.933	581,199
2023-06-21	16.500	16.550	16.450	16.500	15.981	336,756
2023-06-20	16.450	16.500	16.200	16.450	15.933	488,000
2023-06-19	16.450	16.500	16.350	16.400	15.884	380,006
2023-06-16	16.150	16.500	16.150	16.300	15.787	926,364
2023-06-15	16.200	16.200	16.050	16.150	15.642	403,132
2023-06-14	16.000	16.200	16.000	16.050	15.545	823,242
2023-06-13	16.000	16.150	16.000	16.050	15.545	202,040
2023-06-12	16.100	16.100	15.900	16.000	15.497	284,536
2023-06-09	16.150	16.200	16.100	16.100	15.594	446,001
2023-06-08	16.000	16.050	15.900	15.900	15.400	141,030
2023-06-07	16.000	16.100	16.000	16.000	15.497	379,000
2023-06-06	16.200	16.200	15.950	16.000	15.497	309,500
2023-06-05	16.100	16.300	16.050	16.150	15.642	378,192
2023-06-02	15.850	16.150	15.800	16.050	15.545	935,603
2023-06-01	15.750	15.850	15.750	15.800	15.303	359,960
2023-05-31	15.600	15.850	15.600	15.700	15.206	358,393
2023-05-30	15.650	15.650	15.500	15.600	15.109	223,000
2023-05-29	15.600	15.700	15.550	15.600	15.109	248,002
2023-05-26	15.950	15.950	15.450	15.500	15.013	717,030
2023-05-25	15.850	16.350	15.800	15.800	15.303	2,210,031
2023-05-24	15.750	15.900	15.750	15.850	15.352	478,100
2023-05-23	15.700	15.850	15.700	15.750	15.255	517,006
2023-05-22	15.450	15.650	15.450	15.650	15.158	509,050
2023-05-19	15.600	15.600	15.450	15.500	15.013	351,958
2023-05-18	15.500	15.750	15.500	15.550	15.061	562,150
2023-05-17	15.400	15.500	15.400	15.450	14.964	258,800
2023-05-16	15.300	15.550	15.300	15.350	14.867	481,129
2023-05-15	15.400	15.500	15.100	15.250	14.770	732,019
2023-05-12	15.250	15.300	15.150	15.250	14.770	180,120

← NewerPage 14 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.