U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.850	11.900	11.500	11.700	11.700	675,010
2026-07-22	11.750	11.900	11.750	11.850	11.850	430,000
2026-07-21	11.700	11.750	11.550	11.750	11.750	355,300
2026-07-20	11.550	11.750	11.250	11.550	11.550	503,024
2026-07-17	11.900	12.100	11.500	11.500	11.500	874,030
2026-07-16	12.050	12.250	12.050	12.250	12.250	395,803
2026-07-15	11.850	12.200	11.800	12.150	12.150	776,200
2026-07-14	12.150	12.150	11.400	11.800	11.800	1,234,000
2026-07-13	12.550	12.550	12.000	12.100	12.100	878,595
2026-07-10	12.450	12.450	12.450	12.450	12.450	0
2026-07-09	12.350	12.450	12.250	12.450	12.450	359,015
2026-07-08	12.300	12.450	12.000	12.450	12.450	767,001
2026-07-07	12.950	12.950	12.100	12.300	12.300	2,238,001
2026-07-06	13.000	13.150	12.750	12.950	12.950	1,434,151
2026-07-03	12.600	12.900	12.600	12.900	12.900	1,096,003
2026-07-02	12.400	12.600	12.250	12.600	12.600	507,328
2026-07-01	12.750	12.850	12.300	12.350	12.350	787,578
2026-06-30	12.350	12.700	12.200	12.700	12.700	970,058
2026-06-29	12.350	12.450	12.150	12.150	12.150	834,602
2026-06-26	12.650	12.650	12.150	12.250	12.250	818,130
2026-06-25	12.950	13.000	12.600	12.700	12.700	853,078
2026-06-24	12.500	12.900	12.450	12.900	12.900	661,001
2026-06-23	13.050	13.050	12.550	12.650	12.650	1,153,018
2026-06-22	13.050	13.200	12.900	12.950	12.950	1,186,268
2026-06-18	13.000	13.050	12.850	13.000	13.000	985,816
2026-06-17	12.700	13.100	12.650	12.950	12.950	1,575,177
2026-06-16	13.350	13.350	12.800	12.800	12.800	1,111,921
2026-06-15	13.100	13.400	13.100	13.300	13.300	1,321,449
2026-06-12	12.800	13.050	12.800	12.950	12.950	956,230
2026-06-11	12.700	12.900	12.400	12.700	12.700	1,008,810
2026-06-10	12.800	13.150	12.650	12.850	12.850	1,133,220
2026-06-09	12.800	13.000	12.650	12.850	12.850	742,022
2026-06-08	12.250	12.800	12.250	12.800	12.800	919,164
2026-06-05	13.600	13.900	13.000	13.450	13.450	1,554,270
2026-06-04	13.900	14.150	13.600	13.600	13.600	2,487,144
2026-06-03	13.450	14.500	13.100	14.100	14.100	7,110,165
2026-06-02	12.750	13.250	12.550	13.200	13.200	1,404,698
2026-06-01	12.500	12.800	12.400	12.750	12.750	1,086,117
2026-05-29	12.600	12.600	12.350	12.550	12.550	897,101
2026-05-28	12.450	12.850	12.300	12.450	12.450	1,202,344
2026-05-27	12.400	12.650	12.050	12.400	12.400	1,297,398
2026-05-26	12.800	12.950	12.150	12.350	12.350	1,361,048
2026-05-25	12.600	12.850	12.300	12.750	12.750	1,571,056
2026-05-22	12.250	12.500	12.150	12.500	12.500	755,002
2026-05-21	11.850	12.150	11.850	12.150	12.150	451,700
2026-05-20	11.850	11.900	11.750	11.800	11.800	332,001
2026-05-19	11.850	12.050	11.750	11.850	11.850	536,001
2026-05-18	11.700	11.950	11.600	11.950	11.950	384,001
2026-05-15	12.150	12.200	11.750	11.850	11.850	728,003
2026-05-14	12.200	12.300	12.000	12.150	12.150	917,015
2026-05-13	12.300	12.300	12.000	12.150	12.150	711,000
2026-05-12	12.350	12.450	12.050	12.350	12.350	1,159,710
2026-05-11	12.350	12.400	12.200	12.350	12.350	475,998
2026-05-08	12.450	12.600	12.050	12.300	12.300	713,003
2026-05-07	12.200	12.500	12.000	12.500	12.500	861,973
2026-05-06	12.400	12.400	12.100	12.150	12.150	662,281
2026-05-05	12.250	12.350	12.150	12.350	12.350	599,027
2026-05-04	12.300	12.400	12.150	12.250	12.250	395,017
2026-04-30	12.300	12.300	12.100	12.250	12.250	343,001
2026-04-29	12.450	12.450	12.100	12.250	12.250	532,001

← NewerPage 2 of 5 · 244 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.