U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	16.150	16.500	16.100	16.500	16.500	613,361
2025-02-04	16.100	16.150	15.850	16.150	16.150	588,684
2025-02-03	15.850	16.150	15.500	16.150	16.150	992,237
2025-01-22	16.050	16.250	15.850	16.250	16.250	672,424
2025-01-21	16.200	16.300	15.850	16.000	16.000	577,050
2025-01-20	16.050	16.200	15.750	16.200	16.200	777,000
2025-01-17	16.000	16.050	15.800	16.000	16.000	691,001
2025-01-16	15.950	16.150	15.750	16.000	16.000	707,150
2025-01-15	16.100	16.250	15.750	15.750	15.750	984,882
2025-01-14	15.750	16.150	15.450	16.150	16.150	1,004,209
2025-01-13	16.300	16.300	15.300	15.700	15.700	2,176,674
2025-01-10	16.500	16.650	16.400	16.600	16.600	777,006
2025-01-09	17.000	17.100	16.250	16.450	16.450	1,026,095
2025-01-08	17.150	17.150	16.850	17.000	17.000	582,269
2025-01-07	17.350	17.350	16.900	17.150	17.150	931,001
2025-01-06	16.900	17.200	16.850	17.200	17.200	511,055
2025-01-03	17.250	17.400	16.650	16.850	16.850	1,142,100
2025-01-02	17.100	17.400	17.000	17.250	17.250	668,100
2024-12-31	17.050	17.250	16.850	17.250	17.250	606,001
2024-12-30	17.550	17.550	17.100	17.150	17.150	633,216
2024-12-27	17.600	17.700	17.300	17.550	17.550	524,002
2024-12-26	17.750	17.900	17.500	17.650	17.650	488,122
2024-12-25	17.550	17.750	17.550	17.750	17.750	475,607
2024-12-24	17.550	17.800	17.400	17.550	17.550	534,041
2024-12-23	17.450	17.600	17.350	17.400	17.400	298,152
2024-12-20	17.450	17.700	17.150	17.300	17.300	750,431
2024-12-19	17.450	17.650	17.350	17.600	17.600	476,921
2024-12-18	17.450	17.750	17.300	17.700	17.700	775,210
2024-12-17	17.400	17.600	17.300	17.600	17.600	756,002
2024-12-16	17.450	17.600	17.100	17.400	17.400	735,762
2024-12-13	18.000	18.000	17.400	17.400	17.400	1,431,053
2024-12-12	18.200	18.450	17.900	18.200	18.200	1,090,055
2024-12-11	18.200	18.350	17.900	18.200	18.200	721,015
2024-12-10	18.150	18.350	18.000	18.250	18.250	742,100
2024-12-09	18.650	18.650	17.850	17.950	17.950	1,529,319
2024-12-06	18.600	18.750	18.300	18.650	18.650	995,423
2024-12-05	19.100	19.150	18.550	18.600	18.600	819,200
2024-12-04	18.600	19.200	18.500	19.050	19.050	1,338,060
2024-12-03	18.350	18.650	18.350	18.550	18.550	713,002
2024-12-02	18.900	18.900	18.150	18.300	18.300	970,015
2024-11-29	18.550	18.750	18.350	18.650	18.650	710,100
2024-11-28	18.700	18.950	18.250	18.550	18.550	1,325,000
2024-11-27	19.500	19.700	18.700	18.800	18.800	1,840,414
2024-11-26	19.900	20.100	19.450	19.600	19.600	2,662,902
2024-11-25	19.850	20.050	19.500	19.750	19.750	1,790,400
2024-11-22	20.000	20.100	19.550	19.650	19.650	2,247,379
2024-11-21	20.000	20.400	19.450	20.100	20.100	5,234,317
2024-11-20	19.850	19.850	19.850	19.850	19.850	8,725,625
2024-11-19	19.600	19.700	19.200	19.550	19.550	4,301,550
2024-11-18	19.200	20.950	19.200	20.000	20.000	18,768,395
2024-11-15	19.050	19.600	18.950	19.150	19.150	2,360,502
2024-11-14	19.600	19.600	18.800	18.850	18.850	3,736,080
2024-11-13	18.550	19.700	18.450	19.400	19.400	3,262,514
2024-11-12	18.600	18.800	18.200	18.550	18.550	1,621,107
2024-11-11	18.650	18.850	17.700	18.400	18.400	2,239,301
2024-11-08	19.400	19.400	18.450	18.650	18.650	1,099,155
2024-11-07	19.150	19.500	19.050	19.300	19.300	728,520
2024-11-06	19.150	19.250	18.850	19.100	19.100	411,002
2024-11-05	18.700	19.100	18.700	19.100	19.100	406,100
2024-11-04	19.250	19.250	18.650	18.700	18.700	1,234,595

← NewerPage 8 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.