U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.950	16.550	15.950	16.400	15.884	2,325,293
2022-08-08	15.800	15.950	15.700	15.950	15.448	143,000
2022-08-05	15.800	15.950	15.800	15.900	15.400	232,800
2022-08-04	15.700	15.800	15.450	15.650	15.158	573,010
2022-08-03	16.200	16.300	15.550	15.650	15.158	1,401,095
2022-08-02	16.200	16.350	15.900	16.200	15.691	1,619,000
2022-08-01	16.050	16.550	16.050	16.300	15.787	766,065
2022-07-29	15.950	16.500	15.800	16.400	15.884	2,535,101
2022-07-28	16.150	16.150	15.750	15.800	15.303	1,080,983
2022-07-27	16.000	16.500	15.950	16.000	15.497	1,489,152
2022-07-26	16.150	16.200	15.950	16.100	15.594	382,000
2022-07-25	16.050	16.250	16.050	16.150	15.642	261,251
2022-07-22	16.250	16.250	16.000	16.100	15.594	271,180
2022-07-21	15.750	16.000	15.750	16.000	15.497	107,234
2022-07-20	16.000	16.300	15.700	15.700	15.206	1,940,000
2022-07-19	15.850	16.000	15.850	15.850	15.352	270,001
2022-07-18	15.900	16.100	15.850	15.950	15.448	197,600
2022-07-15	15.350	15.950	15.350	15.800	15.303	2,655,152
2022-07-14	15.450	15.600	15.300	15.400	14.916	392,000
2022-07-13	15.200	15.750	15.150	15.600	15.109	1,912,761
2022-07-12	15.050	15.050	14.850	15.050	14.577	625,000
2022-07-11	15.250	15.450	15.100	15.100	14.625	287,000
2022-07-08	15.250	16.150	15.250	15.800	14.722	1,389,100
2022-07-07	15.250	15.350	14.850	15.350	14.303	666,001
2022-07-06	15.450	15.450	14.800	14.950	13.930	1,209,500
2022-07-05	16.100	16.100	15.150	15.300	14.256	1,048,000
2022-07-04	16.450	16.450	15.700	15.700	14.629	1,187,071
2022-07-01	17.200	17.350	16.350	16.350	15.235	1,478,548
2022-06-30	17.650	17.800	17.000	17.050	15.887	2,986,000
2022-06-29	17.350	18.000	17.150	17.900	16.679	3,459,920
2022-06-28	17.500	18.150	17.450	17.550	16.353	3,388,101
2022-06-27	17.050	17.700	17.000	17.700	16.492	3,282,869
2022-06-24	16.650	17.000	16.550	16.900	15.747	1,039,880
2022-06-23	16.900	16.950	16.200	16.450	15.328	937,009
2022-06-22	17.050	17.200	16.600	16.750	15.607	1,117,010
2022-06-21	16.850	17.250	16.850	16.900	15.747	1,726,000
2022-06-20	16.700	17.200	16.450	16.800	15.654	3,404,000
2022-06-17	16.750	17.000	16.450	16.700	15.561	508,025
2022-06-16	16.900	17.350	16.850	16.950	15.794	2,449,000
2022-06-15	17.250	17.400	16.700	16.850	15.700	1,281,635
2022-06-14	17.150	17.450	16.900	17.300	16.120	1,195,010
2022-06-13	17.100	17.450	16.150	17.350	16.166	2,841,840
2022-06-10	17.250	17.250	17.050	17.150	15.980	357,000
2022-06-09	17.200	17.600	17.150	17.450	16.259	835,300
2022-06-08	16.900	17.350	16.850	17.200	16.027	1,576,994
2022-06-07	16.850	17.150	16.700	16.850	15.700	1,678,403
2022-06-06	16.750	17.150	16.750	16.900	15.747	562,001
2022-06-02	16.700	16.800	16.650	16.750	15.607	256,085
2022-06-01	16.500	16.800	16.450	16.750	15.607	685,100
2022-05-31	16.400	16.550	16.250	16.350	15.235	883,050
2022-05-30	16.250	16.400	16.200	16.400	15.281	344,002
2022-05-27	16.150	16.400	16.100	16.100	15.002	539,112
2022-05-26	16.850	16.900	16.150	16.200	15.095	843,000
2022-05-25	16.800	17.050	16.700	16.750	15.607	1,356,030
2022-05-24	17.250	17.300	16.700	16.750	15.607	918,633
2022-05-23	17.400	17.500	17.150	17.250	16.073	523,003
2022-05-20	17.350	17.550	17.300	17.400	16.213	663,020
2022-05-19	17.100	17.600	16.900	17.500	16.306	1,274,001
2022-05-18	17.500	17.500	17.250	17.350	16.166	496,000
2022-05-17	17.400	17.500	17.300	17.350	16.166	226,112

← NewerPage 18 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.