Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	70.200	70.200	69.500	69.500	69.500	57,000
2023-11-07	70.100	70.100	69.500	69.500	69.500	88,000
2023-11-06	70.400	70.400	70.000	70.100	70.100	93,000
2023-11-03	70.000	71.400	69.900	70.400	70.400	192,000
2023-11-02	69.700	70.700	69.500	69.700	69.700	72,000
2023-11-01	69.200	69.800	69.200	69.500	69.500	64,000
2023-10-31	70.300	70.300	69.100	69.200	69.200	112,000
2023-10-30	69.700	69.700	69.500	69.500	69.500	45,000
2023-10-27	69.600	70.600	69.600	69.600	69.600	40,000
2023-10-26	70.100	70.100	69.500	69.500	69.500	87,000
2023-10-25	70.000	70.400	70.000	70.100	70.100	68,000
2023-10-24	70.300	70.600	69.800	70.000	70.000	58,000
2023-10-23	70.300	70.300	70.100	70.300	70.300	50,000
2023-10-20	69.600	71.200	69.500	70.900	70.900	196,000
2023-10-19	69.700	70.200	69.400	69.700	69.700	57,000
2023-10-18	70.200	70.200	69.600	69.700	69.700	97,000
2023-10-17	70.500	70.500	70.100	70.100	70.100	66,000
2023-10-16	70.400	70.600	70.200	70.500	70.500	107,000
2023-10-13	70.200	71.300	70.200	70.800	70.800	155,000
2023-10-12	70.300	70.900	70.000	70.200	70.200	69,000
2023-10-11	71.400	71.400	70.100	70.300	70.300	161,000
2023-10-06	70.300	71.700	70.000	71.300	71.300	499,000
2023-10-05	70.000	70.500	68.700	70.300	70.300	190,000
2023-10-04	68.800	69.900	68.200	69.700	69.700	275,000
2023-10-03	68.800	69.400	68.600	68.800	68.800	86,000
2023-10-02	69.500	69.500	68.900	69.100	69.100	100,000
2023-09-28	68.700	70.500	68.700	69.100	69.100	138,000
2023-09-27	68.500	68.600	68.200	68.500	68.500	74,000
2023-09-26	69.000	69.100	68.600	68.600	68.600	127,000
2023-09-25	69.300	69.400	69.000	69.000	69.000	88,000
2023-09-22	69.400	69.500	69.200	69.300	69.300	100,000
2023-09-21	70.000	70.000	69.500	69.600	69.600	191,000
2023-09-20	70.200	70.300	69.900	70.100	70.100	123,000
2023-09-19	71.400	71.400	70.000	70.200	70.200	171,000
2023-09-18	71.200	71.900	70.900	71.000	71.000	107,000
2023-09-15	71.800	71.800	70.900	71.000	71.000	114,000
2023-09-14	70.300	71.700	69.500	71.500	71.500	501,000
2023-09-13	69.900	70.400	69.700	70.200	70.200	74,000
2023-09-12	69.600	70.900	69.600	69.700	69.700	163,000
2023-09-11	71.000	71.000	69.600	69.900	69.900	259,000
2023-09-08	71.100	71.100	70.700	70.900	70.900	87,000
2023-09-07	71.600	72.000	71.200	71.200	71.200	129,000
2023-09-06	71.100	71.900	70.800	71.500	71.500	296,000
2023-09-05	71.000	71.200	70.800	70.900	70.900	127,000
2023-09-04	71.000	71.600	70.600	71.000	71.000	142,000
2023-09-01	70.500	71.600	70.500	71.200	71.200	207,000
2023-08-31	69.000	70.600	69.000	70.400	70.400	543,000
2023-08-30	79.500	79.500	78.800	79.100	70.600	825,000
2023-08-29	79.700	79.700	79.200	79.400	70.868	418,000
2023-08-28	79.900	80.000	79.200	79.500	70.957	343,000
2023-08-25	79.800	80.000	79.200	79.600	71.046	264,000
2023-08-24	79.800	80.000	79.300	79.300	79.300	218,000
2023-08-23	78.700	79.700	78.700	79.300	79.300	143,000
2023-08-22	79.300	79.500	78.700	78.700	78.700	173,000
2023-08-21	79.700	79.800	79.200	79.300	79.300	133,000
2023-08-18	79.700	80.100	78.900	79.100	79.100	182,000
2023-08-17	78.300	80.300	78.300	79.700	79.700	425,000
2023-08-16	79.000	79.300	78.200	79.000	79.000	180,000
2023-08-15	76.800	79.100	76.800	79.000	79.000	325,000
2023-08-14	78.700	78.800	77.200	77.300	77.300	449,000

← NewerPage 13 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.