U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.800	16.200	15.750	15.950	15.448	1,244,001
2022-11-02	15.950	16.000	15.700	15.900	15.400	1,915,000
2022-11-01	15.250	15.900	15.250	15.700	15.206	1,597,393
2022-10-31	15.500	15.650	15.150	15.250	14.770	1,991,001
2022-10-28	15.450	15.550	15.450	15.450	14.964	155,000
2022-10-27	15.700	16.000	15.400	15.500	15.013	5,113,000
2022-10-26	15.500	16.000	15.500	15.700	15.206	2,087,491
2022-10-25	15.750	15.750	15.400	15.550	15.061	950,000
2022-10-24	15.450	15.900	15.400	15.750	15.255	1,879,200
2022-10-21	15.200	15.450	15.100	15.400	14.916	898,206
2022-10-20	15.100	15.450	14.800	15.200	14.722	1,655,040
2022-10-19	15.650	15.800	15.050	15.100	14.625	3,600,011
2022-10-18	15.750	15.950	15.350	15.600	15.109	3,005,210
2022-10-17	15.250	15.800	15.150	15.600	15.109	1,642,040
2022-10-14	15.250	15.600	15.250	15.450	14.964	368,960
2022-10-13	15.550	15.850	15.000	15.100	14.625	4,198,156
2022-10-12	15.600	15.950	15.350	15.650	15.158	1,190,000
2022-10-11	15.500	15.850	15.350	15.550	15.061	2,360,080
2022-10-07	15.850	16.200	15.650	15.750	15.255	937,081
2022-10-06	15.400	16.000	15.350	15.900	15.400	1,993,000
2022-10-05	15.450	15.900	15.300	15.350	14.867	1,621,200
2022-10-04	15.300	15.700	15.050	15.300	14.819	1,980,001
2022-10-03	15.500	16.100	15.200	15.200	14.722	2,603,001
2022-09-30	15.350	15.550	15.050	15.550	15.061	414,000
2022-09-29	15.800	15.800	15.400	15.400	14.916	687,001
2022-09-28	16.550	16.600	15.350	15.350	14.867	1,792,065
2022-09-27	17.000	17.150	16.350	16.550	16.030	1,293,000
2022-09-26	17.150	17.800	17.000	17.100	16.562	4,165,007
2022-09-23	17.650	17.650	17.200	17.500	16.950	2,024,065
2022-09-22	16.800	17.500	16.650	17.450	16.901	4,442,944
2022-09-21	16.850	17.050	16.700	16.700	16.175	214,351
2022-09-20	17.200	17.350	16.650	16.900	16.369	2,185,000
2022-09-19	17.450	17.650	17.150	17.450	16.901	2,059,000
2022-09-16	16.800	17.500	16.800	17.400	16.853	3,437,234
2022-09-15	17.000	17.300	16.800	16.800	16.272	1,812,000
2022-09-14	16.550	17.200	16.450	17.000	16.465	763,312
2022-09-13	16.100	17.100	16.100	17.000	16.465	4,361,242
2022-09-12	16.150	16.200	16.000	16.000	15.497	827,021
2022-09-08	15.700	15.950	15.700	15.850	15.352	119,141
2022-09-07	15.600	15.700	15.350	15.600	15.109	631,000
2022-09-06	16.200	16.650	15.550	15.550	15.061	3,935,060
2022-09-05	16.250	16.250	16.050	16.200	15.691	411,200
2022-09-02	16.200	16.400	16.150	16.200	15.691	952,000
2022-09-01	16.150	16.200	16.100	16.200	15.691	159,738
2022-08-31	16.150	16.400	16.150	16.200	15.691	115,001
2022-08-30	16.150	16.350	16.150	16.200	15.691	147,800
2022-08-29	16.400	16.400	16.050	16.100	15.594	532,150
2022-08-26	16.450	16.750	16.300	16.600	16.078	2,402,043
2022-08-25	16.350	16.350	16.250	16.300	15.787	146,352
2022-08-24	16.400	16.400	16.150	16.250	15.739	181,000
2022-08-23	16.350	16.350	16.200	16.250	15.739	207,000
2022-08-22	16.150	16.150	16.000	16.050	15.545	256,000
2022-08-19	16.250	16.300	15.950	16.050	15.545	248,050
2022-08-18	16.250	16.300	16.100	16.200	15.691	202,200
2022-08-17	16.300	16.450	16.150	16.200	15.691	485,000
2022-08-16	16.150	16.300	16.150	16.150	15.642	270,294
2022-08-15	16.500	16.600	16.050	16.150	15.642	1,945,000
2022-08-12	16.450	16.650	16.350	16.400	15.884	1,525,322
2022-08-11	16.500	16.500	16.350	16.450	15.933	149,111
2022-08-10	16.250	16.500	16.250	16.300	15.787	107,000

← NewerPage 17 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.