U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.450	12.450	12.150	12.450	12.450	448,880
2026-04-27	12.200	12.350	11.700	12.350	12.350	1,055,041
2026-04-24	12.650	12.650	12.200	12.200	12.200	716,000
2026-04-23	13.250	13.250	12.350	12.550	12.550	1,839,002
2026-04-22	13.300	13.350	13.150	13.150	13.150	896,015
2026-04-21	13.300	13.350	13.150	13.300	13.300	659,237
2026-04-20	13.150	13.300	13.050	13.300	13.300	624,427
2026-04-17	13.600	13.600	13.150	13.150	13.150	905,004
2026-04-16	13.400	13.500	13.250	13.350	13.350	703,040
2026-04-15	13.100	13.300	13.100	13.300	13.300	610,019
2026-04-14	13.100	13.200	13.000	13.100	13.100	748,033
2026-04-13	13.100	13.250	12.900	13.100	13.100	738,081
2026-04-10	13.450	13.550	13.200	13.300	13.300	550,881
2026-04-09	13.400	13.400	13.150	13.400	13.400	415,718
2026-04-08	13.150	13.600	13.150	13.300	13.300	768,001
2026-04-07	13.200	13.200	12.800	13.050	13.050	531,173
2026-04-02	13.300	13.300	12.950	13.050	13.050	505,000
2026-04-01	13.400	13.400	13.150	13.250	13.250	534,003
2026-03-31	13.550	13.600	12.950	12.950	12.950	1,138,671
2026-03-30	13.600	13.750	13.350	13.550	13.550	1,066,204
2026-03-27	13.700	13.950	13.450	13.900	13.900	1,190,002
2026-03-26	14.050	14.250	13.850	13.950	13.950	1,682,003
2026-03-25	14.100	14.100	13.650	13.950	13.950	1,565,841
2026-03-24	14.300	14.300	13.500	13.800	13.800	2,205,008
2026-03-23	14.550	14.850	13.850	13.950	13.950	8,579,019
2026-03-20	14.200	14.500	14.200	14.500	14.500	2,380,090
2026-03-19	13.100	13.200	12.800	13.200	13.200	1,091,004
2026-03-18	13.300	13.300	12.900	13.200	13.200	800,171
2026-03-17	12.900	13.200	12.900	13.100	13.100	654,016
2026-03-16	12.900	13.000	12.650	12.800	12.800	507,030
2026-03-13	12.650	13.000	12.600	12.900	12.900	646,714
2026-03-12	12.900	13.100	12.650	12.950	12.950	646,158
2026-03-11	12.500	13.000	12.500	13.000	13.000	539,814
2026-03-10	12.600	12.800	12.300	12.500	12.500	678,245
2026-03-09	12.700	12.700	12.350	12.500	12.500	669,937
2026-03-06	12.950	13.250	12.800	13.250	13.250	470,005
2026-03-05	12.800	13.100	12.650	13.000	13.000	669,058
2026-03-04	13.350	13.350	12.450	12.500	12.500	1,292,065
2026-03-03	13.700	13.850	13.200	13.500	13.500	947,100
2026-03-02	13.500	13.650	13.200	13.600	13.600	931,045
2026-02-26	13.850	13.900	13.400	13.700	13.700	1,025,316
2026-02-25	13.700	13.950	13.450	13.700	13.700	1,575,001
2026-02-24	13.300	13.500	13.200	13.500	13.500	850,002
2026-02-23	13.000	13.300	12.900	13.300	13.300	679,001
2026-02-11	13.050	13.050	12.800	12.950	12.950	504,003
2026-02-10	13.150	13.250	12.750	12.950	12.950	772,003
2026-02-09	13.750	13.750	13.050	13.150	13.150	1,285,010
2026-02-06	13.500	13.750	13.100	13.500	13.500	1,238,010
2026-02-05	14.150	14.200	13.700	13.750	13.750	1,510,002
2026-02-04	13.300	14.550	13.200	14.400	14.400	2,957,070
2026-02-03	13.400	13.550	13.200	13.300	13.300	657,004
2026-02-02	13.500	13.500	13.200	13.200	13.200	834,247
2026-01-30	13.850	14.000	13.450	13.600	13.600	885,001
2026-01-29	14.250	14.350	13.800	13.850	13.850	875,083
2026-01-28	14.300	14.350	14.100	14.250	14.250	725,225
2026-01-27	14.650	14.650	14.100	14.100	14.100	1,165,201
2026-01-26	14.400	14.550	14.350	14.550	14.550	913,000
2026-01-23	14.800	14.800	14.250	14.400	14.400	1,230,002
2026-01-22	14.800	15.050	14.400	14.600	14.600	1,170,269
2026-01-21	14.700	14.950	14.400	14.600	14.600	1,284,055

← NewerPage 3 of 21 · 1,220 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.