Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	75.000	75.100	74.500	74.600	74.600	95,000
2024-01-31	75.500	75.500	74.800	75.000	75.000	86,000
2024-01-30	77.400	77.400	75.500	75.600	75.600	206,000
2024-01-29	74.500	76.200	74.500	76.200	76.200	336,000
2024-01-26	74.600	75.200	74.300	74.400	74.400	117,000
2024-01-25	75.000	75.300	74.600	74.900	74.900	111,000
2024-01-24	75.300	75.800	74.900	75.000	75.000	100,000
2024-01-23	75.500	75.500	74.200	75.300	75.300	115,000
2024-01-22	75.400	76.000	74.700	75.400	75.400	177,000
2024-01-19	74.100	75.000	74.100	75.000	75.000	179,000
2024-01-18	75.000	75.000	73.800	73.800	73.800	83,000
2024-01-17	76.000	76.900	74.600	74.600	74.600	235,000
2024-01-16	74.900	75.700	74.600	75.500	75.500	161,000
2024-01-15	75.100	75.100	73.900	74.800	74.800	189,106
2024-01-12	75.300	75.400	74.500	74.500	74.500	245,000
2024-01-11	75.000	77.800	74.800	75.600	75.600	1,463,000
2024-01-10	73.100	73.100	71.500	71.500	71.500	370,000
2024-01-09	74.100	74.300	73.000	73.200	73.200	129,000
2024-01-08	74.500	74.500	73.800	74.100	74.100	86,000
2024-01-05	74.000	74.400	73.700	73.900	73.900	117,000
2024-01-04	74.000	74.300	73.500	74.100	74.100	107,000
2024-01-03	73.600	74.000	73.400	74.000	74.000	81,000
2024-01-02	74.000	74.100	73.400	74.100	74.100	87,000
2023-12-29	74.500	74.500	73.500	73.900	73.900	87,000
2023-12-28	74.200	74.500	73.800	74.500	74.500	51,000
2023-12-27	73.500	74.400	73.500	74.300	74.300	150,000
2023-12-26	73.300	73.700	73.300	73.500	73.500	39,000
2023-12-25	73.500	73.700	73.200	73.300	73.300	92,000
2023-12-22	73.700	74.000	73.700	73.900	73.900	88,000
2023-12-21	73.200	74.000	73.200	73.900	73.900	71,000
2023-12-20	73.900	74.000	73.600	73.800	73.800	65,000
2023-12-19	74.800	74.800	73.300	73.700	73.700	174,000
2023-12-18	74.600	75.200	74.500	74.600	74.600	255,000
2023-12-15	73.800	74.800	73.600	74.500	74.500	325,000
2023-12-14	73.900	74.000	73.200	73.400	73.400	146,000
2023-12-13	73.500	73.600	73.000	73.200	73.200	116,000
2023-12-12	74.000	74.000	73.200	73.500	73.500	71,000
2023-12-11	74.400	74.400	73.300	73.700	73.700	126,000
2023-12-08	73.100	73.600	73.100	73.100	73.100	85,000
2023-12-07	73.400	74.000	73.100	73.100	73.100	120,000
2023-12-06	73.900	73.900	73.300	73.300	73.300	93,000
2023-12-05	74.000	74.200	73.500	73.800	73.800	144,000
2023-12-04	73.900	75.100	73.900	74.300	74.300	373,000
2023-12-01	74.000	74.300	73.600	73.600	73.600	205,000
2023-11-30	73.200	74.200	73.000	74.000	74.000	214,000
2023-11-29	73.800	73.900	73.100	73.300	73.300	97,000
2023-11-28	72.800	73.800	72.800	73.500	73.500	90,000
2023-11-27	73.700	74.000	72.800	72.800	72.800	135,000
2023-11-24	73.900	74.500	73.500	73.500	73.500	158,000
2023-11-23	74.400	74.400	73.200	73.400	73.400	204,000
2023-11-22	72.500	74.400	72.300	74.400	74.400	506,000
2023-11-21	73.700	74.000	72.500	72.500	72.500	292,000
2023-11-20	72.800	73.500	72.600	73.400	73.400	268,000
2023-11-17	72.300	72.800	71.900	72.500	72.500	333,000
2023-11-16	71.400	72.200	71.200	71.700	71.700	142,000
2023-11-15	71.900	71.900	70.900	71.300	71.300	109,000
2023-11-14	71.900	71.900	70.800	71.200	71.200	128,000
2023-11-13	73.000	73.000	71.200	71.200	71.200	175,000
2023-11-10	72.100	72.600	71.800	71.800	71.800	363,000
2023-11-09	70.900	72.700	70.700	71.500	71.500	586,000

← NewerPage 12 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.