U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.600	19.350	18.450	19.300	19.300	571,500
2024-10-30	18.850	19.100	18.700	18.950	18.950	613,001
2024-10-29	19.150	19.250	18.650	18.700	18.700	827,023
2024-10-28	19.400	19.400	18.950	19.150	19.150	1,093,177
2024-10-25	19.800	20.000	19.000	19.500	19.500	1,537,075
2024-10-24	20.000	20.200	19.650	19.750	19.750	701,021
2024-10-23	19.850	20.400	19.850	19.900	19.900	623,002
2024-10-22	20.300	20.300	19.800	19.850	19.850	679,360
2024-10-21	19.500	20.350	19.500	20.200	20.200	1,896,085
2024-10-18	19.950	19.950	19.250	19.300	19.300	579,850
2024-10-17	19.500	19.850	19.350	19.750	19.750	884,050
2024-10-16	19.250	19.600	19.150	19.300	19.300	604,020
2024-10-15	19.450	19.550	19.150	19.350	19.350	575,037
2024-10-14	18.950	19.300	18.950	19.150	19.150	569,025
2024-10-11	19.000	19.200	18.800	19.050	19.050	515,132
2024-10-09	19.850	19.900	18.900	18.900	18.900	1,436,965
2024-10-08	19.850	19.900	19.150	19.800	19.800	1,105,969
2024-10-07	20.000	20.100	19.350	19.850	19.850	1,083,000
2024-10-04	20.200	20.300	19.500	19.650	19.650	1,456,670
2024-10-01	19.850	20.200	19.500	20.150	20.150	781,000
2024-09-30	19.800	20.150	19.700	19.700	19.700	943,259
2024-09-27	19.600	20.050	19.600	19.750	19.750	1,122,738
2024-09-26	19.750	20.100	19.400	19.450	19.450	1,108,227
2024-09-25	19.800	19.950	19.650	19.750	19.750	600,853
2024-09-24	20.150	20.150	19.450	19.700	19.700	1,159,001
2024-09-23	19.750	20.200	19.750	20.050	20.050	1,739,611
2024-09-20	20.200	20.300	19.650	19.850	19.850	1,546,090
2024-09-19	20.100	20.400	20.050	20.050	20.050	850,753
2024-09-18	20.300	20.800	20.050	20.100	20.100	1,715,001
2024-09-16	20.500	21.200	20.100	20.350	20.350	6,854,605
2024-09-13	18.700	20.300	18.600	20.000	20.000	4,435,004
2024-09-12	18.550	18.750	18.500	18.600	18.600	871,000
2024-09-11	18.650	18.750	18.250	18.250	18.250	858,600
2024-09-10	19.400	19.400	18.100	18.500	18.500	1,333,201
2024-09-09	19.000	19.200	18.650	19.050	19.050	1,209,010
2024-09-06	19.350	19.600	19.200	19.300	19.300	713,001
2024-09-05	20.000	20.100	19.250	19.300	19.300	1,460,581
2024-09-04	20.000	20.250	19.300	19.600	19.600	2,354,001
2024-09-03	21.300	21.550	21.000	21.000	21.000	1,098,099
2024-09-02	21.500	21.800	21.250	21.250	21.250	1,492,711
2024-08-30	22.100	22.200	21.400	21.400	21.400	1,782,050
2024-08-29	22.600	22.750	21.950	22.000	22.000	2,236,174
2024-08-28	23.400	23.450	22.600	22.750	22.750	2,333,105
2024-08-27	22.900	23.200	22.550	23.150	23.150	1,557,100
2024-08-26	23.550	23.600	22.800	23.050	23.050	2,627,745
2024-08-23	22.500	23.750	22.400	23.450	23.450	4,050,122
2024-08-22	23.600	23.850	22.800	22.850	22.850	6,476,003
2024-08-21	22.500	24.400	22.000	23.050	23.050	12,441,423
2024-08-20	21.250	23.100	21.050	22.550	22.550	7,583,050
2024-08-19	21.200	21.400	20.950	21.000	21.000	970,854
2024-08-16	21.500	21.800	21.100	21.100	21.100	1,486,068
2024-08-15	21.000	21.650	20.800	21.200	21.200	1,360,301
2024-08-14	21.750	21.750	20.900	21.000	21.000	1,911,962
2024-08-13	21.900	22.050	21.300	21.450	21.450	1,424,010
2024-08-12	22.350	22.650	21.850	22.050	22.050	1,243,459
2024-08-09	22.800	22.900	21.800	21.800	21.800	1,426,240
2024-08-08	22.000	22.550	21.250	21.900	21.900	2,039,044
2024-08-07	20.700	22.300	20.350	22.300	22.300	2,377,050
2024-08-06	22.150	22.800	20.000	20.300	20.300	4,245,100
2024-08-05	23.200	23.500	22.200	22.200	22.200	2,315,060

← NewerPage 9 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.