U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.100	15.100	14.600	14.650	14.650	1,577,179
2026-01-19	15.000	15.000	14.650	14.950	14.950	1,660,200
2026-01-16	14.800	15.000	14.350	14.600	14.600	2,142,010
2026-01-15	15.150	15.300	14.600	14.700	14.700	4,644,923
2026-01-14	14.150	15.300	13.950	15.300	15.300	7,601,090
2026-01-13	14.000	14.000	13.650	13.950	13.950	1,616,040
2026-01-12	13.500	13.750	13.400	13.700	13.700	1,558,529
2026-01-09	13.700	13.750	13.050	13.200	13.200	1,029,250
2026-01-08	13.600	13.850	13.350	13.600	13.600	1,530,114
2026-01-07	13.200	13.750	13.150	13.600	13.600	1,291,020
2026-01-06	12.700	13.200	12.550	13.100	13.100	1,291,000
2026-01-05	13.300	13.300	12.450	12.500	12.500	1,457,711
2026-01-02	13.600	13.750	13.200	13.200	13.200	1,071,840
2025-12-31	13.800	13.800	13.350	13.550	13.550	952,705
2025-12-30	13.350	13.600	13.150	13.600	13.600	763,000
2025-12-29	13.600	13.800	13.400	13.400	13.400	1,375,760
2025-12-26	13.500	13.650	13.400	13.600	13.600	909,227
2025-12-24	13.650	13.650	13.300	13.500	13.500	817,001
2025-12-23	13.650	13.850	13.550	13.650	13.650	1,057,040
2025-12-22	13.550	13.700	13.300	13.650	13.650	939,365
2025-12-19	13.450	13.550	13.200	13.550	13.550	1,376,076
2025-12-18	13.550	13.750	13.250	13.450	13.450	2,257,218
2025-12-17	14.700	14.700	13.600	13.650	13.650	4,240,105
2025-12-16	14.250	15.000	13.800	14.500	14.500	12,652,419
2025-12-15	12.750	14.000	12.550	14.000	14.000	6,268,385
2025-12-12	12.700	13.100	12.550	12.750	12.750	2,465,738
2025-12-11	12.350	12.700	12.300	12.550	12.550	2,205,271
2025-12-10	12.200	12.550	12.100	12.350	12.350	1,538,001
2025-12-09	12.200	12.200	11.950	12.200	12.200	663,085
2025-12-08	12.300	12.300	12.000	12.100	12.100	605,002
2025-12-05	12.250	12.400	12.050	12.250	12.250	617,165
2025-12-04	12.250	12.550	12.200	12.250	12.250	1,742,509
2025-12-03	11.650	12.700	11.650	12.250	12.250	3,028,205
2025-12-02	11.550	11.700	11.550	11.600	11.600	239,002
2025-12-01	11.700	11.750	11.500	11.600	11.600	323,001
2025-11-28	11.550	11.750	11.450	11.750	11.750	348,000
2025-11-27	11.600	11.600	11.400	11.600	11.600	294,000
2025-11-26	11.450	11.650	11.450	11.550	11.550	553,100
2025-11-25	11.350	11.400	11.250	11.400	11.400	446,864
2025-11-24	11.250	11.350	11.100	11.350	11.350	382,002
2025-11-21	11.200	11.250	11.000	11.200	11.200	539,434
2025-11-20	11.500	11.600	11.250	11.250	11.250	846,534
2025-11-19	11.500	11.550	11.150	11.500	11.500	580,000
2025-11-18	11.600	11.650	11.350	11.450	11.450	428,369
2025-11-17	11.950	11.950	11.650	11.650	11.650	590,400
2025-11-14	11.900	12.000	11.750	11.950	11.950	433,002
2025-11-13	11.900	12.000	11.650	12.000	12.000	562,000
2025-11-12	11.650	11.850	11.650	11.850	11.850	709,307
2025-11-11	11.650	11.700	11.500	11.600	11.600	409,160
2025-11-10	11.550	11.650	11.400	11.600	11.600	425,001
2025-11-07	11.800	11.800	11.400	11.600	11.600	646,176
2025-11-06	11.800	11.950	11.700	11.950	11.950	313,178
2025-11-05	11.750	11.800	11.350	11.800	11.800	479,002
2025-11-04	11.850	11.850	11.600	11.850	11.850	472,087
2025-11-03	12.200	12.250	11.800	11.800	11.800	680,002
2025-10-31	12.250	12.250	12.050	12.250	12.250	316,000
2025-10-30	12.150	12.300	12.050	12.300	12.300	209,001
2025-10-29	12.200	12.300	12.050	12.150	12.150	358,750
2025-10-28	12.350	12.350	12.100	12.200	12.200	608,033
2025-10-27	12.600	12.650	12.300	12.350	12.350	465,451

← NewerPage 4 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.