U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.600	13.600	13.400	13.550	13.550	467,000
2025-07-28	13.550	13.600	13.350	13.550	13.550	331,017
2025-07-25	13.550	13.550	13.400	13.500	13.500	390,600
2025-07-24	13.350	13.500	13.250	13.500	13.500	288,000
2025-07-23	13.100	13.350	13.100	13.350	13.350	327,850
2025-07-22	13.650	13.700	12.950	13.000	13.000	1,068,353
2025-07-21	13.450	13.750	13.450	13.650	13.650	660,473
2025-07-18	13.800	13.800	13.500	13.500	13.500	565,279
2025-07-17	13.550	13.750	13.500	13.700	13.700	589,100
2025-07-16	13.500	13.600	13.400	13.500	13.500	408,020
2025-07-15	13.400	13.650	13.350	13.550	13.550	726,464
2025-07-14	13.500	13.850	13.300	13.500	13.500	1,654,260
2025-07-11	13.000	13.650	12.950	13.500	13.500	1,192,840
2025-07-10	13.150	13.150	12.850	12.850	12.850	462,336
2025-07-09	13.000	13.400	12.950	13.050	13.050	761,000
2025-07-08	13.100	13.100	12.650	13.050	13.050	659,001
2025-07-07	13.100	13.150	12.750	13.100	13.100	536,503
2025-07-04	13.600	13.600	13.100	13.200	13.200	631,000
2025-07-03	13.150	13.600	13.150	13.600	13.600	567,015
2025-07-02	13.250	13.300	13.100	13.250	13.250	270,100
2025-07-01	13.000	13.250	13.000	13.250	13.250	243,500
2025-06-30	13.350	13.400	12.850	13.000	13.000	568,000
2025-06-27	13.250	13.350	13.100	13.350	13.350	413,002
2025-06-26	13.050	13.200	13.050	13.150	13.150	411,983
2025-06-25	13.000	13.050	12.900	13.000	13.000	200,001
2025-06-24	12.900	13.100	12.900	12.950	12.950	230,000
2025-06-23	13.100	13.100	12.500	12.800	12.800	611,181
2025-06-20	13.100	13.250	12.800	13.250	13.250	320,000
2025-06-19	13.400	13.400	13.050	13.050	13.050	287,121
2025-06-18	13.400	13.450	13.300	13.400	13.400	307,000
2025-06-17	13.450	13.550	13.300	13.450	13.450	321,090
2025-06-16	13.350	13.450	13.100	13.450	13.450	215,001
2025-06-13	13.650	13.650	13.200	13.300	13.300	621,005
2025-06-12	13.650	13.700	13.550	13.650	13.650	223,604
2025-06-11	13.550	13.700	13.550	13.650	13.650	272,015
2025-06-10	13.700	13.850	13.500	13.550	13.550	661,278
2025-06-09	13.550	13.750	13.350	13.750	13.750	531,030
2025-06-06	13.450	13.550	13.350	13.550	13.550	310,600
2025-06-05	13.450	13.650	13.350	13.450	13.450	369,961
2025-06-04	13.300	13.550	13.200	13.500	13.500	526,003
2025-06-03	13.200	13.350	13.050	13.200	13.200	519,052
2025-06-02	13.300	13.300	12.900	13.150	13.150	496,682
2025-05-29	13.500	13.500	13.150	13.450	13.450	621,000
2025-05-28	13.600	13.700	13.300	13.400	13.400	307,945
2025-05-27	13.850	13.850	13.300	13.550	13.550	772,090
2025-05-26	13.950	13.950	13.700	13.750	13.750	376,001
2025-05-23	13.900	14.000	13.750	13.900	13.900	414,000
2025-05-22	13.800	13.900	13.650	13.900	13.900	596,000
2025-05-21	13.500	13.900	13.500	13.900	13.900	1,005,926
2025-05-20	14.200	14.200	13.400	13.400	13.400	1,939,262
2025-05-19	14.150	14.200	13.800	14.100	14.100	668,070
2025-05-16	14.150	14.200	14.000	14.100	14.100	571,000
2025-05-15	14.350	14.350	14.050	14.100	14.100	393,020
2025-05-14	14.100	14.300	14.100	14.300	14.300	579,001
2025-05-13	14.150	14.250	13.950	14.050	14.050	722,035
2025-05-12	13.950	14.100	13.900	14.050	14.050	443,030
2025-05-09	13.750	13.900	13.600	13.900	13.900	533,201
2025-05-08	13.900	14.000	13.550	13.700	13.700	1,211,001
2025-05-07	13.850	13.950	13.600	13.850	13.850	757,000
2025-05-06	13.600	13.850	13.500	13.850	13.850	507,000

← NewerPage 6 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.