Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	91.700	92.000	89.500	91.000	91.000	562,000
2024-05-09	91.900	92.600	91.000	91.000	91.000	692,000
2024-05-08	91.500	92.300	91.000	91.000	91.000	683,000
2024-05-07	90.800	90.800	89.700	90.800	90.800	517,000
2024-05-06	91.500	91.500	89.100	90.100	90.100	659,000
2024-05-03	91.000	91.900	90.100	90.500	90.500	1,268,000
2024-05-02	90.300	90.900	88.700	89.500	89.500	656,000
2024-04-30	90.600	91.600	89.800	90.300	90.300	1,091,000
2024-04-29	92.300	93.800	89.500	91.300	91.300	3,282,000
2024-04-26	88.800	93.100	88.300	90.800	90.800	2,302,000
2024-04-25	86.600	88.700	86.600	87.700	87.700	775,000
2024-04-24	85.200	86.700	84.900	86.600	86.600	339,000
2024-04-23	83.900	84.900	83.600	84.700	84.700	199,000
2024-04-22	85.000	86.300	82.700	83.400	83.400	713,000
2024-04-19	88.800	88.800	84.000	86.100	86.100	775,000
2024-04-18	88.000	90.000	87.400	87.900	87.900	1,044,000
2024-04-17	84.500	88.700	84.500	87.800	87.800	1,102,000
2024-04-16	87.500	87.500	83.300	84.400	84.400	1,006,000
2024-04-15	87.000	88.900	86.000	87.500	87.500	1,365,000
2024-04-12	85.500	86.300	84.500	86.000	86.000	722,000
2024-04-11	84.600	85.000	83.600	84.900	84.900	400,000
2024-04-10	85.800	86.100	84.800	85.200	85.200	507,000
2024-04-09	86.000	86.000	84.500	85.000	85.000	332,000
2024-04-08	85.100	85.800	84.500	85.600	85.600	635,000
2024-04-03	84.500	84.600	83.300	84.400	84.400	397,000
2024-04-02	83.700	84.700	83.300	84.400	84.400	892,000
2024-04-01	82.500	83.400	82.500	83.200	83.200	346,000
2024-03-29	82.300	82.600	81.800	82.000	82.000	132,000
2024-03-28	82.700	83.200	81.700	81.900	81.900	246,000
2024-03-27	81.800	84.300	81.500	82.700	82.700	1,285,000
2024-03-26	80.900	80.900	80.900	80.900	80.900	523,463
2024-03-25	80.900	80.900	80.900	80.900	80.900	418,395
2024-03-22	81.300	82.000	80.700	80.900	80.900	332,000
2024-03-21	82.200	82.300	80.600	81.300	81.300	300,000
2024-03-20	82.100	82.100	82.100	82.100	82.100	873,882
2024-03-19	82.500	82.500	81.400	82.100	82.100	508,000
2024-03-18	79.700	79.700	79.700	79.700	79.700	668,780
2024-03-15	81.000	81.000	79.600	79.700	79.700	363,000
2024-03-14	79.900	81.600	78.900	80.700	80.700	862,000
2024-03-13	79.500	79.600	78.500	79.200	79.200	433,000
2024-03-12	78.500	78.800	78.200	78.800	78.800	222,000
2024-03-11	78.000	78.600	77.700	78.000	78.000	398,000
2024-03-08	82.000	83.000	77.800	78.900	78.900	1,488,000
2024-03-07	78.900	78.900	77.600	77.800	77.800	332,000
2024-03-06	78.000	78.500	77.600	78.000	78.000	289,000
2024-03-05	77.300	79.200	77.300	77.700	77.700	414,000
2024-03-04	78.000	78.000	77.000	77.300	77.300	451,000
2024-03-01	79.200	79.400	78.000	78.100	78.100	453,000
2024-02-29	79.800	79.900	79.000	79.200	79.200	1,086,000
2024-02-27	79.800	79.900	78.000	78.900	78.900	2,334,000
2024-02-26	73.100	79.300	73.000	79.000	79.000	1,701,000
2024-02-23	73.500	73.500	73.000	73.000	73.000	134,000
2024-02-22	73.400	73.900	73.000	73.200	73.200	103,000
2024-02-21	73.300	74.000	73.100	73.400	73.400	106,000
2024-02-20	74.300	74.300	73.300	73.300	73.300	138,000
2024-02-19	72.600	73.800	72.600	73.000	73.000	188,000
2024-02-16	72.200	73.100	71.800	72.600	72.600	169,000
2024-02-15	72.800	72.800	70.000	72.200	72.200	423,000
2024-02-05	75.100	75.100	74.100	74.500	74.500	164,000
2024-02-02	74.800	75.900	74.800	75.100	75.100	103,000

← NewerPage 11 of 21 · 1,225 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.