Utechzone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 791,000 |
| 2024-08-02 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | 723,000 |
| 2024-08-01 | 118.50 | 122.00 | 116.00 | 117.00 | 117.00 | 1,269,000 |
| 2024-07-31 | 111.50 | 116.50 | 110.00 | 114.00 | 114.00 | 622,000 |
| 2024-07-30 | 110.00 | 113.50 | 109.00 | 112.00 | 112.00 | 604,000 |
| 2024-07-29 | 117.00 | 117.00 | 109.00 | 110.50 | 110.50 | 804,000 |
| 2024-07-26 | 111.00 | 114.50 | 109.00 | 113.50 | 113.50 | 722,000 |
| 2024-07-25 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2024-07-24 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2024-07-23 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | 699,000 |
| 2024-07-22 | 117.50 | 119.00 | 113.50 | 115.50 | 115.50 | 1,517,000 |
| 2024-07-19 | 120.00 | 122.50 | 118.50 | 119.00 | 119.00 | 1,139,000 |
| 2024-07-18 | 119.00 | 122.00 | 118.00 | 119.50 | 119.50 | 1,539,000 |
| 2024-07-17 | 124.50 | 127.00 | 124.00 | 124.50 | 124.50 | 1,249,000 |
| 2024-07-16 | 129.00 | 129.00 | 123.00 | 123.50 | 123.50 | 2,453,000 |
| 2024-07-15 | 129.50 | 130.00 | 126.00 | 129.00 | 129.00 | 1,568,000 |
| 2024-07-12 | 130.00 | 130.50 | 128.00 | 130.00 | 130.00 | 1,753,000 |
| 2024-07-11 | 133.00 | 137.00 | 131.50 | 132.00 | 132.00 | 3,947,000 |
| 2024-07-10 | 129.00 | 133.50 | 129.00 | 133.00 | 133.00 | 2,302,000 |
| 2024-07-09 | 131.50 | 132.50 | 127.00 | 130.00 | 130.00 | 4,030,000 |
| 2024-07-08 | 130.00 | 136.50 | 127.00 | 133.00 | 133.00 | 7,692,000 |
| 2024-07-05 | 134.00 | 135.50 | 127.50 | 129.00 | 129.00 | 8,025,000 |
| 2024-07-04 | 128.00 | 135.00 | 126.50 | 133.50 | 133.50 | 9,890,000 |
| 2024-07-03 | 131.50 | 134.50 | 122.00 | 125.50 | 125.50 | 22,315,000 |
| 2024-07-02 | 116.50 | 125.50 | 116.50 | 125.50 | 125.50 | 12,201,000 |
| 2024-07-01 | 110.50 | 114.50 | 110.50 | 114.50 | 114.50 | 4,393,000 |
| 2024-06-28 | 102.50 | 106.00 | 102.50 | 104.50 | 104.50 | 1,907,000 |
| 2024-06-27 | 110.00 | 110.00 | 107.00 | 107.00 | 102.00 | 1,756,000 |
| 2024-06-26 | 106.00 | 110.00 | 105.50 | 110.00 | 104.86 | 2,653,000 |
| 2024-06-25 | 106.50 | 107.00 | 103.50 | 105.50 | 100.57 | 1,469,000 |
| 2024-06-24 | 105.50 | 107.00 | 104.50 | 105.50 | 100.57 | 1,121,000 |
| 2024-06-21 | 106.00 | 107.50 | 104.50 | 105.00 | 105.00 | 2,206,000 |
| 2024-06-20 | 103.50 | 105.00 | 101.50 | 105.00 | 105.00 | 1,580,000 |
| 2024-06-19 | 105.00 | 107.50 | 103.00 | 104.00 | 104.00 | 5,757,000 |
| 2024-06-18 | 99.300 | 103.50 | 97.800 | 103.00 | 103.00 | 3,162,000 |
| 2024-06-17 | 99.200 | 99.700 | 96.200 | 98.100 | 98.100 | 3,321,000 |
| 2024-06-14 | 103.50 | 104.50 | 100.00 | 100.00 | 100.00 | 2,765,000 |
| 2024-06-13 | 105.00 | 105.50 | 101.00 | 102.50 | 102.50 | 2,560,000 |
| 2024-06-12 | 105.50 | 107.50 | 102.50 | 104.00 | 104.00 | 3,685,000 |
| 2024-06-11 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | 7,120,000 |
| 2024-06-07 | 115.50 | 118.50 | 111.50 | 117.50 | 117.50 | 6,628,000 |
| 2024-06-06 | 109.00 | 113.50 | 108.00 | 110.00 | 110.00 | 3,486,000 |
| 2024-06-05 | 110.50 | 112.50 | 106.00 | 107.00 | 107.00 | 1,156,000 |
| 2024-06-04 | 111.00 | 112.00 | 107.00 | 108.50 | 108.50 | 1,500,000 |
| 2024-06-03 | 110.00 | 115.00 | 105.00 | 111.00 | 111.00 | 3,138,000 |
| 2024-05-31 | 111.50 | 111.50 | 105.00 | 107.50 | 107.50 | 2,409,000 |
| 2024-05-30 | 113.00 | 115.50 | 108.50 | 110.00 | 110.00 | 2,511,000 |
| 2024-05-29 | 119.50 | 119.50 | 113.00 | 114.50 | 114.50 | 2,378,000 |
| 2024-05-28 | 113.00 | 118.50 | 111.50 | 117.50 | 117.50 | 3,307,000 |
| 2024-05-27 | 116.00 | 119.00 | 112.00 | 114.00 | 114.00 | 6,531,000 |
| 2024-05-24 | 100.00 | 111.50 | 99.900 | 109.50 | 109.50 | 7,238,000 |
| 2024-05-23 | 97.300 | 104.50 | 96.900 | 102.50 | 102.50 | 5,467,000 |
| 2024-05-22 | 97.400 | 97.500 | 94.400 | 95.100 | 95.100 | 1,223,000 |
| 2024-05-21 | 97.000 | 97.900 | 95.600 | 96.700 | 96.700 | 1,048,000 |
| 2024-05-20 | 97.500 | 99.000 | 96.000 | 97.000 | 97.000 | 2,012,000 |
| 2024-05-17 | 96.700 | 98.500 | 95.000 | 95.800 | 95.800 | 1,885,000 |
| 2024-05-16 | 92.900 | 96.800 | 92.300 | 95.700 | 95.700 | 2,977,000 |
| 2024-05-15 | 92.000 | 92.300 | 91.200 | 91.600 | 91.600 | 504,000 |
| 2024-05-14 | 93.000 | 93.000 | 91.300 | 92.000 | 92.000 | 716,000 |
| 2024-05-13 | 92.300 | 93.900 | 91.600 | 92.700 | 92.700 | 1,577,000 |
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.