U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.500	12.550	12.300	12.550	12.550	446,022
2025-10-22	12.300	12.450	12.300	12.450	12.450	452,336
2025-10-21	12.300	12.350	12.150	12.250	12.250	337,001
2025-10-20	12.350	12.350	12.100	12.250	12.250	534,357
2025-10-17	12.250	12.400	12.200	12.350	12.350	309,352
2025-10-16	12.300	12.400	12.150	12.300	12.300	368,101
2025-10-15	12.250	12.250	12.050	12.250	12.250	576,600
2025-10-14	12.300	12.450	12.000	12.200	12.200	1,015,000
2025-10-13	12.000	12.300	11.800	12.300	12.300	603,634
2025-10-09	12.350	12.600	12.350	12.400	12.400	416,006
2025-10-08	12.400	12.450	12.250	12.350	12.350	253,649
2025-10-07	12.200	12.450	12.150	12.400	12.400	243,001
2025-10-03	12.500	12.550	12.150	12.200	12.200	638,051
2025-10-02	12.700	12.700	12.500	12.550	12.550	385,002
2025-10-01	12.600	12.650	12.500	12.650	12.650	473,000
2025-09-30	12.600	12.600	12.450	12.600	12.600	181,807
2025-09-29	12.500	12.500	12.500	12.500	12.500	0
2025-09-26	12.900	12.900	12.300	12.500	12.500	785,607
2025-09-25	12.850	13.100	12.650	12.900	12.900	501,623
2025-09-24	12.650	12.900	12.650	12.850	12.850	565,000
2025-09-23	13.050	13.050	12.700	12.800	12.800	609,000
2025-09-22	13.250	13.250	12.900	12.950	12.950	544,051
2025-09-19	13.100	13.150	12.800	13.150	13.150	610,243
2025-09-18	12.600	13.450	12.600	13.100	13.100	1,440,376
2025-09-17	12.350	12.600	12.350	12.550	12.550	526,002
2025-09-16	12.350	12.400	12.200	12.300	12.300	247,516
2025-09-15	12.400	12.450	12.150	12.300	12.300	291,840
2025-09-12	12.250	12.400	12.250	12.400	12.400	347,900
2025-09-11	12.550	12.650	12.150	12.200	12.200	1,192,281
2025-09-10	12.750	12.800	12.500	12.550	12.550	525,050
2025-09-09	12.950	12.950	12.650	12.650	12.650	598,000
2025-09-08	12.950	13.050	12.750	12.950	12.950	513,021
2025-09-05	12.850	12.950	12.600	12.900	12.900	509,039
2025-09-04	12.650	12.750	12.550	12.750	12.750	272,000
2025-09-03	12.450	12.650	12.450	12.550	12.550	516,001
2025-09-02	12.650	12.650	12.350	12.500	12.500	523,222
2025-09-01	12.900	12.900	12.400	12.500	12.500	699,960
2025-08-29	13.000	13.050	12.700	12.900	12.900	629,489
2025-08-28	12.950	12.950	12.750	12.950	12.950	320,001
2025-08-27	12.850	12.950	12.800	12.800	12.800	312,000
2025-08-26	12.900	12.950	12.750	12.750	12.750	308,478
2025-08-25	12.900	13.150	12.900	12.900	12.900	337,961
2025-08-22	13.150	13.150	12.750	12.750	12.750	683,680
2025-08-21	12.950	13.250	12.950	13.200	13.200	623,192
2025-08-20	13.150	13.150	12.850	12.900	12.900	804,222
2025-08-19	13.550	13.600	13.150	13.150	13.150	1,299,040
2025-08-18	13.350	13.600	13.350	13.500	13.500	413,260
2025-08-15	13.400	13.450	13.200	13.450	13.450	355,920
2025-08-14	13.750	13.900	13.300	13.300	13.300	1,303,596
2025-08-13	14.100	14.300	14.000	14.300	13.800	1,186,123
2025-08-12	13.950	14.100	13.700	14.000	13.511	745,002
2025-08-11	13.700	14.200	13.550	14.150	13.655	1,150,000
2025-08-08	13.850	14.000	13.500	13.700	13.221	838,000
2025-08-07	14.200	14.250	13.850	13.950	13.950	435,241
2025-08-06	14.000	14.100	13.850	14.100	14.100	321,050
2025-08-05	14.100	14.250	13.850	14.000	14.000	399,000
2025-08-04	13.500	13.950	13.400	13.950	13.950	705,196
2025-08-01	13.400	13.750	13.100	13.700	13.700	632,657
2025-07-31	13.650	13.750	13.350	13.450	13.450	636,004
2025-07-30	13.600	13.700	13.400	13.650	13.650	507,223

← NewerPage 5 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.