U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.600	17.600	17.300	17.300	16.756	458,048
2023-02-07	17.800	17.800	17.450	17.500	16.950	243,000
2023-02-06	17.500	17.600	17.350	17.500	16.950	415,005
2023-02-03	17.500	17.550	17.350	17.500	16.950	360,441
2023-02-02	17.450	17.750	17.450	17.550	16.998	822,648
2023-02-01	17.350	17.800	17.350	17.450	16.901	520,002
2023-01-31	17.400	17.400	17.150	17.250	16.708	347,800
2023-01-30	17.400	17.650	17.250	17.250	16.708	2,463,002
2023-01-17	17.250	17.400	17.250	17.250	16.708	275,600
2023-01-16	17.450	17.450	17.200	17.300	16.756	180,960
2023-01-13	17.150	17.450	17.100	17.300	16.756	1,358,930
2023-01-12	17.200	17.350	17.150	17.150	16.611	266,000
2023-01-11	17.250	17.350	17.200	17.200	16.659	441,001
2023-01-10	17.100	17.250	17.050	17.200	16.659	323,001
2023-01-09	16.900	17.100	16.900	17.050	16.514	209,239
2023-01-06	16.900	16.950	16.800	16.800	16.272	229,001
2023-01-05	16.950	17.250	16.850	16.850	16.320	1,493,002
2023-01-04	16.850	17.000	16.800	16.950	16.417	224,047
2023-01-03	17.050	17.200	16.800	16.800	16.272	1,579,209
2022-12-30	17.050	17.450	17.000	17.050	16.514	1,998,034
2022-12-29	16.900	17.300	16.850	16.950	16.417	1,171,002
2022-12-28	17.250	17.500	16.750	17.000	16.465	2,419,000
2022-12-27	17.250	17.350	17.200	17.250	16.708	250,001
2022-12-26	17.250	17.600	17.050	17.350	16.804	2,047,288
2022-12-23	17.100	17.150	16.950	17.000	16.465	376,000
2022-12-22	17.250	17.650	17.100	17.200	16.659	1,404,921
2022-12-21	17.050	17.500	17.000	17.150	16.611	335,000
2022-12-20	17.250	17.400	16.700	16.950	16.417	639,001
2022-12-19	18.200	18.200	17.100	17.300	16.756	2,812,960
2022-12-16	17.450	18.150	17.200	17.700	17.143	5,391,000
2022-12-15	17.250	17.750	17.100	17.600	17.047	1,824,800
2022-12-14	17.350	17.800	17.200	17.250	16.708	2,983,901
2022-12-13	17.500	17.850	17.200	17.300	16.756	2,639,800
2022-12-12	17.800	17.850	17.200	17.200	16.659	1,966,314
2022-12-09	16.600	17.950	16.550	17.200	16.659	3,919,021
2022-12-08	16.500	16.550	16.350	16.500	15.981	146,000
2022-12-07	16.800	16.800	16.450	16.600	16.078	1,164,302
2022-12-06	16.600	17.100	16.400	16.950	16.417	4,641,072
2022-12-05	16.800	16.800	16.500	16.600	16.078	293,001
2022-12-02	16.400	16.600	16.400	16.600	16.078	768,978
2022-12-01	16.350	16.450	16.100	16.200	15.691	720,100
2022-11-30	16.150	16.300	16.150	16.200	15.691	162,435
2022-11-29	16.250	16.400	15.850	16.100	15.594	2,228,000
2022-11-28	15.900	16.450	15.850	16.250	15.739	2,414,002
2022-11-25	16.000	16.000	15.850	15.900	15.400	211,000
2022-11-24	15.850	16.000	15.750	15.900	15.400	297,001
2022-11-23	15.750	15.850	15.750	15.750	15.255	147,000
2022-11-22	16.200	16.250	15.600	15.750	15.255	3,251,124
2022-11-21	16.100	16.350	16.050	16.100	15.594	1,204,001
2022-11-18	16.450	16.450	16.100	16.100	15.594	347,789
2022-11-17	15.900	16.450	15.900	16.450	15.933	2,103,020
2022-11-16	16.150	16.250	15.800	15.900	15.400	472,000
2022-11-15	15.850	16.500	15.850	16.100	15.594	1,933,400
2022-11-14	15.850	16.350	15.750	16.050	15.545	2,016,601
2022-11-11	16.150	16.200	15.750	15.800	15.303	608,200
2022-11-10	16.000	16.100	15.850	15.900	15.400	232,000
2022-11-09	16.250	16.250	16.050	16.050	15.545	274,000
2022-11-08	16.150	16.600	16.000	16.050	15.545	1,428,120
2022-11-07	15.750	16.450	15.750	16.150	15.642	3,551,001
2022-11-04	15.950	16.200	15.500	15.750	15.255	2,579,000

← NewerPage 16 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.