U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.400	11.500	11.350	11.500	11.500	207,018
2026-10-19	11.550	11.550	11.300	11.400	11.400	342,757
2026-10-16	11.500	11.600	11.500	11.600	11.600	323,214
2026-10-15	11.600	11.600	11.300	11.450	11.450	427,000
2026-10-14	11.450	11.750	11.450	11.700	11.700	475,002
2026-10-13	11.550	11.650	11.400	11.450	11.450	395,210
2026-10-12	11.600	11.750	11.550	11.650	11.650	480,999
2026-10-08	11.600	11.700	11.550	11.600	11.600	305,000
2026-10-07	11.650	11.650	11.500	11.600	11.600	353,999
2026-10-06	11.650	11.650	11.450	11.600	11.600	452,129
2026-10-05	11.700	11.700	11.500	11.650	11.650	525,001
2026-10-02	11.750	11.750	11.550	11.600	11.600	454,001
2026-10-01	11.850	11.900	11.600	11.750	11.750	946,040
2026-09-30	11.650	12.000	11.650	11.950	11.950	769,320
2026-09-29	11.500	11.650	11.450	11.650	11.650	316,000
2026-09-24	11.500	11.500	11.350	11.500	11.500	409,001
2026-09-23	11.650	11.700	11.400	11.500	11.500	537,511
2026-09-22	11.800	11.800	11.500	11.600	11.600	518,000
2026-09-21	11.450	11.700	11.350	11.700	11.700	773,057
2026-09-18	11.400	11.400	11.250	11.400	11.400	419,000
2026-09-17	11.150	11.350	11.100	11.300	11.300	539,000
2026-09-16	11.150	11.150	11.000	11.150	11.150	296,600
2026-09-15	11.200	11.200	10.900	11.050	11.050	497,000
2026-09-14	11.100	11.200	11.000	11.200	11.200	268,100
2026-09-11	11.100	11.200	11.100	11.100	11.100	188,113
2026-09-10	11.300	11.350	11.100	11.200	11.200	357,000
2026-09-09	11.300	11.350	11.200	11.350	11.350	244,501
2026-09-08	11.450	11.450	11.200	11.300	11.300	355,612
2026-09-07	11.500	11.500	11.350	11.400	11.400	284,000
2026-09-04	11.500	11.500	11.300	11.500	11.500	286,003
2026-09-03	11.700	11.750	11.300	11.300	11.300	476,011
2026-09-02	11.600	11.700	11.500	11.700	11.700	363,021
2026-09-01	11.700	11.800	11.550	11.600	11.600	439,130
2026-08-31	11.700	11.800	11.550	11.700	11.700	376,682
2026-08-28	11.800	11.850	11.600	11.800	11.800	526,101
2026-08-27	11.750	11.900	11.650	11.650	11.650	565,000
2026-08-26	11.700	11.750	11.600	11.750	11.750	343,181
2026-08-25	11.500	11.700	11.450	11.700	11.700	342,001
2026-08-24	11.600	11.700	11.500	11.600	11.600	375,000
2026-08-21	11.550	11.600	11.450	11.600	11.600	223,001
2026-08-20	11.500	11.550	11.350	11.550	11.550	341,000
2026-08-19	11.300	11.400	11.100	11.400	11.400	743,025
2026-08-18	11.600	11.600	11.400	11.450	11.450	338,002
2026-08-17	11.550	11.600	11.400	11.600	11.600	480,020
2026-08-14	11.450	11.750	11.350	11.450	11.450	1,171,000
2026-08-13	11.500	11.500	11.200	11.450	11.450	627,592
2026-08-12	11.650	11.700	11.500	11.550	11.300	504,065
2026-08-11	11.350	11.550	11.200	11.550	11.300	557,057
2026-08-10	11.300	11.350	11.150	11.350	11.104	593,003
2026-08-07	11.250	11.300	11.150	11.250	11.007	337,001
2026-08-06	11.300	11.300	11.100	11.200	11.200	341,553
2026-08-05	11.350	11.400	11.250	11.300	11.300	418,961
2026-08-04	11.050	11.250	11.050	11.250	11.250	333,960
2026-08-03	11.100	11.200	11.000	11.200	11.200	387,001
2026-07-31	11.050	11.200	10.950	11.200	11.200	509,000
2026-07-30	10.500	10.850	10.400	10.800	10.800	766,000
2026-07-29	11.200	11.250	10.400	10.650	10.650	2,076,000
2026-07-28	11.400	11.400	11.000	11.200	11.200	886,016
2026-07-27	11.550	11.600	11.350	11.600	11.600	514,000
2026-07-24	11.550	11.700	11.450	11.600	11.600	366,000

Page 1 of 21 · 1,220 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.