U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.400	17.500	17.300	17.350	16.166	226,112
2022-05-16	17.600	17.800	17.100	17.300	16.120	1,374,186
2022-05-13	17.350	17.500	16.800	17.350	16.166	2,085,041
2022-05-12	18.100	18.600	17.400	17.400	16.213	4,671,001
2022-05-11	18.350	18.800	18.100	18.250	17.005	2,647,001
2022-05-10	18.350	18.500	18.000	18.300	17.051	1,520,100
2022-05-09	18.450	18.700	18.100	18.500	17.238	2,420,499
2022-05-06	18.400	18.650	18.250	18.550	17.284	1,037,300
2022-05-05	18.350	19.100	18.300	18.800	17.517	2,805,961
2022-05-04	18.350	18.400	18.000	18.150	16.912	568,000
2022-05-03	18.400	18.400	17.850	18.200	16.958	1,848,025
2022-04-29	18.450	18.900	18.400	18.450	17.191	2,108,001
2022-04-28	18.450	18.650	18.250	18.300	17.051	633,100
2022-04-27	18.400	18.750	18.100	18.450	17.191	1,010,130
2022-04-26	18.300	19.450	18.300	18.750	17.471	2,389,259
2022-04-25	18.850	19.050	17.950	18.200	16.958	1,848,000
2022-04-22	18.750	19.300	18.600	19.250	17.937	1,785,125
2022-04-21	18.800	19.100	18.800	18.850	17.564	839,100
2022-04-20	19.000	19.400	18.700	18.800	17.517	1,215,300
2022-04-19	18.750	19.200	18.600	19.000	17.704	2,740,780
2022-04-18	18.800	19.050	18.500	18.500	17.238	2,423,024
2022-04-15	18.250	18.500	18.250	18.450	17.191	344,024
2022-04-14	18.500	18.650	18.400	18.400	17.145	593,100
2022-04-13	17.800	18.500	17.750	18.400	17.145	1,979,574
2022-04-12	17.900	17.900	17.600	17.750	16.539	559,014
2022-04-11	18.200	18.550	17.950	17.950	16.725	1,618,021
2022-04-08	18.400	18.450	18.200	18.200	16.958	415,115
2022-04-07	18.200	18.650	18.200	18.250	17.005	3,096,100
2022-04-06	18.200	18.450	18.150	18.250	17.005	717,192
2022-04-01	18.200	18.250	18.050	18.200	16.958	493,280
2022-03-31	17.750	18.600	17.750	18.200	16.958	2,854,706
2022-03-30	17.800	17.900	17.650	17.750	16.539	495,450
2022-03-29	17.450	17.650	17.450	17.600	16.399	448,050
2022-03-28	17.400	17.550	17.250	17.400	16.213	722,302
2022-03-25	17.450	17.450	17.200	17.350	16.166	1,230,222
2022-03-24	17.700	17.700	17.400	17.400	16.213	875,238
2022-03-23	17.800	17.900	17.600	17.600	16.399	686,106
2022-03-22	17.700	17.900	17.700	17.750	16.539	357,005
2022-03-21	17.700	18.000	17.600	17.700	16.492	2,394,001
2022-03-18	17.800	17.950	17.600	17.600	16.399	842,923
2022-03-17	17.800	17.900	17.650	17.700	16.492	528,008
2022-03-16	17.950	17.950	17.500	17.550	16.353	640,203
2022-03-15	17.850	18.150	17.600	17.600	16.399	3,215,060
2022-03-14	18.050	18.100	17.800	17.900	16.679	632,337
2022-03-11	18.150	18.300	17.850	18.050	16.819	934,990
2022-03-10	18.400	18.550	18.250	18.250	17.005	715,001
2022-03-09	17.850	18.450	17.850	18.200	16.958	2,205,913
2022-03-08	17.700	18.200	17.500	17.750	16.539	1,333,642
2022-03-07	18.250	18.250	17.650	18.000	16.772	2,038,001
2022-03-04	18.600	18.600	18.150	18.300	17.051	1,631,050
2022-03-03	18.650	19.050	18.600	18.600	17.331	2,484,238
2022-03-02	18.550	18.650	18.450	18.500	17.238	475,002
2022-03-01	18.300	18.600	18.250	18.450	17.191	985,771
2022-02-25	18.250	18.500	18.100	18.400	17.145	3,319,470
2022-02-24	18.500	18.550	18.050	18.150	16.912	3,173,122
2022-02-23	18.350	18.800	18.250	18.650	17.378	3,190,450
2022-02-22	18.900	18.900	18.000	18.350	17.098	1,931,027
2022-02-21	18.600	18.850	18.600	18.750	17.471	544,840
2022-02-18	18.300	18.900	18.250	18.750	17.471	2,813,398
2022-02-17	18.850	19.800	18.250	18.300	17.051	7,323,827

← NewerPage 19 of 21 · 1,217 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.