Utechzone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 268.00 | 293.00 | 267.00 | 277.00 | 277.00 | 4,604,314 |
| 2026-10-15 | 278.00 | 284.00 | 263.00 | 269.00 | 269.00 | 3,718,487 |
| 2026-10-14 | 300.00 | 308.00 | 285.50 | 288.50 | 288.50 | 6,599,345 |
| 2026-10-13 | 285.00 | 293.00 | 275.00 | 291.00 | 291.00 | 1,727,796 |
| 2026-10-12 | 282.00 | 295.00 | 281.50 | 291.50 | 291.50 | 1,394,376 |
| 2026-10-08 | 283.00 | 284.00 | 273.00 | 284.00 | 284.00 | 777,287 |
| 2026-10-07 | 277.50 | 282.50 | 277.50 | 281.00 | 281.00 | 623,446 |
| 2026-10-06 | 284.00 | 284.00 | 276.00 | 277.50 | 277.50 | 1,378,575 |
| 2026-10-05 | 286.00 | 295.50 | 274.00 | 283.50 | 283.50 | 8,637,652 |
| 2026-10-02 | 287.00 | 295.00 | 277.00 | 280.00 | 280.00 | 6,423,524 |
| 2026-10-01 | 266.00 | 292.00 | 258.00 | 287.00 | 287.00 | 3,868,307 |
| 2026-09-30 | 268.50 | 279.00 | 260.50 | 267.00 | 267.00 | 5,680,604 |
| 2026-09-29 | 258.50 | 276.00 | 256.00 | 267.00 | 267.00 | 5,476,445 |
| 2026-09-24 | 242.00 | 265.00 | 242.00 | 258.00 | 258.00 | 3,505,750 |
| 2026-09-23 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 637,340 |
| 2026-09-22 | 257.50 | 260.50 | 246.00 | 247.50 | 247.50 | 1,613,620 |
| 2026-09-21 | 252.00 | 263.50 | 251.00 | 256.50 | 256.50 | 2,074,327 |
| 2026-09-18 | 255.00 | 256.00 | 243.00 | 255.50 | 255.50 | 2,567,237 |
| 2026-09-17 | 242.50 | 263.00 | 239.50 | 246.00 | 246.00 | 4,233,520 |
| 2026-09-16 | 228.50 | 244.50 | 228.50 | 240.50 | 240.50 | 1,301,862 |
| 2026-09-15 | 228.50 | 233.50 | 225.50 | 225.50 | 225.50 | 772,567 |
| 2026-09-14 | 230.00 | 237.00 | 222.50 | 230.50 | 230.50 | 1,410,200 |
| 2026-09-11 | 229.00 | 241.00 | 222.00 | 233.50 | 233.50 | 2,834,148 |
| 2026-09-10 | 230.00 | 243.00 | 227.50 | 229.00 | 229.00 | 1,254,016 |
| 2026-09-09 | 230.00 | 236.50 | 229.00 | 232.00 | 232.00 | 572,100 |
| 2026-09-08 | 235.00 | 236.50 | 227.50 | 229.50 | 229.50 | 1,076,202 |
| 2026-09-07 | 242.50 | 242.50 | 233.00 | 235.00 | 235.00 | 1,409,004 |
| 2026-09-04 | 248.00 | 249.00 | 231.50 | 236.50 | 236.50 | 1,858,198 |
| 2026-09-03 | 260.00 | 273.50 | 239.00 | 239.00 | 239.00 | 3,878,823 |
| 2026-09-02 | 263.50 | 270.00 | 255.00 | 256.50 | 256.50 | 2,410,471 |
| 2026-09-01 | 270.00 | 271.50 | 253.50 | 265.00 | 265.00 | 3,236,985 |
| 2026-08-31 | 255.00 | 272.50 | 245.50 | 260.50 | 257.00 | 4,098,469 |
| 2026-08-28 | 256.50 | 257.00 | 247.00 | 254.00 | 250.59 | 1,958,363 |
| 2026-08-27 | 239.50 | 262.00 | 239.00 | 254.50 | 251.08 | 3,485,913 |
| 2026-08-26 | 240.00 | 250.00 | 236.50 | 239.50 | 236.28 | 1,459,101 |
| 2026-08-25 | 232.00 | 240.50 | 223.50 | 240.00 | 236.78 | 1,176,820 |
| 2026-08-24 | 235.50 | 241.00 | 231.50 | 232.50 | 229.38 | 1,014,265 |
| 2026-08-21 | 239.00 | 241.50 | 234.50 | 235.50 | 235.50 | 835,921 |
| 2026-08-20 | 248.00 | 249.50 | 238.00 | 243.00 | 243.00 | 1,827,131 |
| 2026-08-19 | 245.00 | 260.00 | 243.50 | 247.00 | 247.00 | 3,343,306 |
| 2026-08-18 | 253.00 | 271.50 | 251.00 | 258.00 | 258.00 | 8,421,557 |
| 2026-08-17 | 232.00 | 253.00 | 227.00 | 253.00 | 253.00 | 3,719,167 |
| 2026-08-14 | 227.50 | 236.50 | 222.00 | 230.00 | 230.00 | 2,376,838 |
| 2026-08-13 | 222.00 | 231.50 | 217.00 | 225.00 | 225.00 | 2,486,147 |
| 2026-08-12 | 202.00 | 222.00 | 201.50 | 222.00 | 222.00 | 1,348,320 |
| 2026-08-11 | 202.00 | 203.00 | 192.50 | 202.00 | 202.00 | 742,250 |
| 2026-08-10 | 193.00 | 208.50 | 192.00 | 205.50 | 205.50 | 1,136,515 |
| 2026-08-07 | 189.50 | 195.00 | 186.00 | 190.00 | 190.00 | 725,300 |
| 2026-08-06 | 189.00 | 190.00 | 180.50 | 189.50 | 189.50 | 621,100 |
| 2026-08-05 | 189.00 | 196.00 | 185.00 | 186.00 | 186.00 | 922,600 |
| 2026-08-04 | 167.00 | 184.00 | 166.00 | 182.50 | 182.50 | 1,427,566 |
| 2026-08-03 | 157.50 | 171.00 | 156.00 | 167.50 | 167.50 | 797,300 |
| 2026-07-31 | 164.50 | 165.50 | 160.00 | 162.50 | 162.50 | 728,100 |
| 2026-07-30 | 145.00 | 161.00 | 145.00 | 150.50 | 150.50 | 1,206,254 |
| 2026-07-29 | 171.00 | 173.00 | 152.00 | 152.00 | 152.00 | 1,741,101 |
| 2026-07-28 | 176.00 | 178.00 | 168.50 | 168.50 | 168.50 | 1,277,257 |
| 2026-07-27 | 190.50 | 190.50 | 180.00 | 185.50 | 185.50 | 915,200 |
| 2026-07-24 | 195.50 | 202.00 | 187.50 | 188.00 | 188.00 | 1,221,385 |
| 2026-07-23 | 204.50 | 214.50 | 200.00 | 201.00 | 201.00 | 1,000,102 |
| 2026-07-22 | 199.00 | 209.50 | 195.00 | 201.50 | 201.50 | 1,290,249 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 3.5000 TWD |
| 2025-06-25 | 7.0000 TWD |
| 2024-06-28 | 5.0000 TWD |
| 2023-08-31 | 8.5000 TWD |
| 2022-09-01 | 5.5000 TWD |
| 2021-08-30 | 4.0000 TWD |
| 2020-10-08 | 3.0000 TWD |
| 2019-09-03 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.