U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.600	13.850	13.500	13.850	13.850	507,000
2025-05-05	13.950	14.000	13.450	13.600	13.600	1,108,041
2025-05-02	13.700	14.250	13.700	13.800	13.800	1,552,094
2025-04-30	13.650	13.850	13.450	13.700	13.700	634,007
2025-04-29	13.550	13.650	13.400	13.650	13.650	473,474
2025-04-28	13.200	13.400	13.200	13.400	13.400	374,101
2025-04-25	13.100	13.200	13.000	13.200	13.200	430,500
2025-04-24	13.000	13.100	12.850	12.950	12.950	397,100
2025-04-23	12.950	13.200	12.900	13.000	13.000	961,002
2025-04-22	12.300	12.750	12.250	12.700	12.700	660,834
2025-04-21	12.850	12.900	12.250	12.500	12.500	646,002
2025-04-18	12.750	12.900	12.600	12.850	12.850	328,000
2025-04-17	12.700	12.800	12.400	12.800	12.800	594,000
2025-04-16	12.900	13.050	12.700	12.850	12.850	406,042
2025-04-15	12.700	13.000	12.650	12.950	12.950	673,148
2025-04-14	12.450	12.900	12.350	12.650	12.650	629,201
2025-04-11	11.700	12.350	11.300	12.350	12.350	1,164,100
2025-04-10	11.700	11.950	11.550	11.950	11.950	748,250
2025-04-09	11.300	11.600	10.900	10.900	10.900	1,840,064
2025-04-08	12.100	12.400	12.100	12.100	12.100	1,096,813
2025-04-07	13.400	13.400	13.400	13.400	13.400	68,001
2025-04-02	14.650	14.850	14.300	14.850	14.850	379,732
2025-04-01	14.200	14.600	14.050	14.600	14.600	779,104
2025-03-31	14.500	14.700	13.900	13.950	13.950	1,720,546
2025-03-28	15.850	15.850	15.050	15.050	15.050	1,273,016
2025-03-27	15.850	15.950	15.750	15.900	15.900	355,001
2025-03-26	15.900	15.950	15.750	15.900	15.900	423,009
2025-03-25	16.150	16.200	15.750	15.750	15.750	680,004
2025-03-24	16.100	16.200	15.950	16.100	16.100	353,010
2025-03-21	16.400	16.450	15.900	16.000	16.000	989,005
2025-03-20	16.350	16.400	16.200	16.400	16.400	372,070
2025-03-19	16.350	16.450	16.050	16.250	16.250	616,100
2025-03-18	16.650	16.700	16.150	16.300	16.300	1,010,258
2025-03-17	16.850	16.900	16.450	16.500	16.500	694,200
2025-03-14	16.550	16.850	16.500	16.850	16.850	470,542
2025-03-13	16.700	16.850	16.300	16.500	16.500	1,024,801
2025-03-12	16.600	16.800	16.500	16.700	16.700	819,002
2025-03-11	16.650	16.700	16.000	16.700	16.700	742,004
2025-03-10	16.850	17.050	16.700	16.800	16.800	580,003
2025-03-07	16.900	17.200	16.700	16.850	16.850	651,003
2025-03-06	17.350	17.400	17.050	17.050	17.050	769,015
2025-03-05	17.300	17.350	17.050	17.350	17.350	652,216
2025-03-04	16.850	17.300	16.600	17.300	17.300	755,110
2025-03-03	16.900	17.150	16.800	16.950	16.950	654,240
2025-02-27	17.400	17.450	17.050	17.150	17.150	836,520
2025-02-26	17.400	17.500	17.100	17.350	17.350	766,139
2025-02-25	17.550	17.550	17.150	17.400	17.400	665,518
2025-02-24	17.450	17.600	17.400	17.550	17.550	468,005
2025-02-21	17.550	17.600	17.200	17.500	17.500	660,013
2025-02-20	17.550	17.550	17.300	17.550	17.550	536,126
2025-02-19	17.300	17.500	17.200	17.500	17.500	653,061
2025-02-18	17.200	17.500	17.100	17.250	17.250	723,165
2025-02-17	17.300	17.300	16.950	17.200	17.200	650,012
2025-02-14	17.000	17.200	16.700	17.200	17.200	683,068
2025-02-13	16.700	17.000	16.550	17.000	17.000	802,121
2025-02-12	16.600	16.850	16.500	16.600	16.600	631,704
2025-02-11	16.800	16.850	16.400	16.600	16.600	758,004
2025-02-10	16.600	16.750	16.400	16.750	16.750	515,007
2025-02-07	16.650	16.750	16.450	16.650	16.650	703,640
2025-02-06	16.500	16.750	16.500	16.650	16.650	527,260

← NewerPage 7 of 21 · 1,221 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.