U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.550	15.550	15.100	15.200	14.722	561,000
2023-05-10	15.550	15.600	15.400	15.500	15.013	428,076
2023-05-09	15.500	15.600	15.450	15.450	14.964	373,003
2023-05-08	15.500	16.050	15.300	15.600	15.109	2,725,201
2023-05-05	15.450	15.550	15.400	15.450	14.964	168,000
2023-05-04	15.450	15.550	15.350	15.450	14.964	187,002
2023-05-03	15.500	15.600	15.400	15.400	14.916	246,022
2023-05-02	15.300	15.700	15.250	15.600	15.109	644,008
2023-04-28	15.250	15.400	15.200	15.250	14.770	429,000
2023-04-27	15.150	15.250	15.100	15.150	14.674	287,240
2023-04-26	15.150	15.200	15.050	15.200	14.722	181,004
2023-04-25	15.400	15.400	15.100	15.200	14.722	584,130
2023-04-24	15.550	15.550	15.250	15.350	14.867	485,012
2023-04-21	15.800	15.800	15.400	15.500	15.013	939,084
2023-04-20	16.250	16.250	15.650	15.700	15.206	929,006
2023-04-19	16.100	16.350	16.050	16.200	15.691	1,349,920
2023-04-18	15.950	16.150	15.900	16.100	15.594	1,427,005
2023-04-17	15.850	15.900	15.750	15.850	15.352	252,443
2023-04-14	15.850	15.950	15.800	15.850	15.352	291,248
2023-04-13	15.900	15.950	15.800	15.800	15.303	516,157
2023-04-12	15.850	16.050	15.700	15.950	15.448	510,760
2023-04-11	15.900	16.000	15.750	15.850	15.352	409,011
2023-04-10	15.850	16.050	15.800	15.850	15.352	421,080
2023-04-07	16.000	16.000	15.800	15.900	15.400	431,001
2023-04-06	15.750	15.900	15.650	15.800	15.303	980,173
2023-03-31	15.600	15.950	15.550	15.700	15.206	1,213,002
2023-03-30	15.550	15.650	15.450	15.550	15.061	193,002
2023-03-29	15.700	15.700	15.400	15.450	14.964	506,001
2023-03-28	15.750	15.800	15.450	15.650	15.158	527,005
2023-03-27	15.200	15.750	15.200	15.650	15.158	1,780,099
2023-03-24	16.000	16.100	15.000	15.000	14.528	3,081,606
2023-03-23	16.050	16.500	15.900	15.900	15.400	2,297,904
2023-03-22	16.650	16.700	15.800	15.900	15.400	1,565,032
2023-03-21	16.450	16.800	16.450	16.550	16.030	444,063
2023-03-20	16.400	16.450	16.300	16.350	15.836	170,007
2023-03-17	16.350	16.500	16.250	16.300	15.787	316,256
2023-03-16	16.650	16.650	16.050	16.350	15.836	847,003
2023-03-15	16.700	17.100	16.600	16.650	16.126	887,000
2023-03-14	16.650	16.650	16.450	16.600	16.078	402,002
2023-03-13	17.050	17.050	16.450	16.600	16.078	658,920
2023-03-10	17.250	17.250	16.900	17.050	16.514	577,000
2023-03-09	17.400	17.400	17.200	17.300	16.756	539,032
2023-03-08	17.250	17.300	17.200	17.250	16.708	236,960
2023-03-07	17.300	17.400	17.250	17.250	16.708	256,259
2023-03-06	17.250	17.700	17.250	17.250	16.708	2,129,006
2023-03-03	17.250	17.300	17.150	17.150	16.611	256,007
2023-03-02	17.250	17.300	17.150	17.200	16.659	158,485
2023-03-01	17.300	17.350	17.200	17.200	16.659	204,002
2023-02-24	17.550	17.550	17.300	17.300	16.756	348,129
2023-02-23	17.550	17.600	17.450	17.500	16.950	259,003
2023-02-22	17.550	17.550	17.350	17.500	16.950	260,852
2023-02-21	17.500	17.600	17.450	17.500	16.950	341,210
2023-02-20	17.400	17.500	17.350	17.450	16.901	206,082
2023-02-17	17.550	17.600	17.200	17.400	16.853	499,960
2023-02-16	17.450	17.550	17.400	17.450	16.901	179,001
2023-02-15	17.300	17.550	17.300	17.450	16.901	322,197
2023-02-14	17.350	17.400	17.250	17.300	16.756	239,176
2023-02-13	17.350	17.400	17.250	17.300	16.756	188,006
2023-02-10	17.400	17.400	17.250	17.300	16.756	225,005
2023-02-09	17.350	17.350	17.250	17.350	16.804	122,026

← NewerPage 15 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.