Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	78.700	78.800	77.200	77.300	77.300	449,000
2023-08-11	79.500	79.500	78.600	78.700	78.700	494,000
2023-08-10	80.200	80.400	79.100	79.200	79.200	713,000
2023-08-09	81.000	81.000	80.600	80.600	80.600	140,000
2023-08-08	81.300	81.300	80.700	80.800	80.800	145,000
2023-08-07	80.900	81.300	80.900	81.200	81.200	158,000
2023-08-04	81.100	81.100	80.500	80.800	80.800	113,000
2023-08-03	80.800	80.800	80.800	80.800	80.800	0
2023-08-02	81.200	81.700	80.600	80.800	80.800	265,000
2023-08-01	82.100	82.100	81.100	81.200	81.200	174,000
2023-07-31	82.000	82.400	81.100	81.300	81.300	289,000
2023-07-28	81.000	82.400	81.000	81.800	81.800	381,000
2023-07-27	80.800	81.200	80.500	81.100	81.100	197,000
2023-07-26	82.000	82.000	80.800	80.800	80.800	363,000
2023-07-25	82.500	83.200	82.000	82.200	82.200	921,000
2023-07-24	80.700	82.100	80.000	81.900	81.900	631,000
2023-07-21	81.000	81.300	80.600	80.700	80.700	225,000
2023-07-20	80.500	81.500	80.500	81.000	81.000	153,000
2023-07-19	81.300	81.300	80.500	80.500	80.500	499,000
2023-07-18	82.700	82.700	81.000	81.000	81.000	351,000
2023-07-17	81.500	82.500	81.100	82.500	82.500	441,000
2023-07-14	80.300	81.400	80.300	81.100	81.100	315,000
2023-07-13	80.900	80.900	80.000	80.200	80.200	568,000
2023-07-12	82.000	82.200	80.600	80.900	80.900	592,000
2023-07-11	82.400	82.400	81.700	81.900	81.900	479,000
2023-07-10	82.900	83.000	82.100	82.400	82.400	237,000
2023-07-07	83.800	83.800	82.400	82.900	82.900	470,000
2023-07-06	84.800	84.800	84.100	84.100	84.100	251,000
2023-07-05	85.000	85.000	84.700	84.700	84.700	224,000
2023-07-04	84.900	84.900	84.500	84.800	84.800	235,000
2023-07-03	84.500	84.800	84.200	84.600	84.600	401,000
2023-06-30	84.000	84.400	83.900	84.400	84.400	188,000
2023-06-29	83.500	84.200	83.500	84.000	84.000	206,000
2023-06-28	83.200	83.500	83.000	83.000	83.000	205,000
2023-06-27	83.700	83.700	83.000	83.100	83.100	269,000
2023-06-26	83.500	84.300	82.800	83.800	83.800	214,000
2023-06-21	83.400	83.800	83.000	83.500	83.500	221,000
2023-06-20	84.000	84.000	83.300	83.400	83.400	184,000
2023-06-19	83.400	84.500	83.000	83.900	83.900	193,000
2023-06-16	84.000	84.200	83.500	83.500	83.500	307,000
2023-06-15	84.000	84.600	84.000	84.100	84.100	288,000
2023-06-14	84.000	84.500	84.000	84.100	84.100	270,000
2023-06-13	84.000	84.400	83.400	84.000	84.000	386,000
2023-06-12	85.000	85.200	83.500	84.000	84.000	605,000
2023-06-09	86.700	86.700	85.500	85.800	85.800	270,000
2023-06-08	86.900	87.600	86.000	86.000	86.000	425,000
2023-06-07	86.100	87.200	85.800	86.700	86.700	482,000
2023-06-06	86.400	86.400	85.300	85.500	85.500	234,000
2023-06-05	85.300	86.500	85.300	86.200	86.200	416,000
2023-06-02	85.800	86.300	85.100	85.100	85.100	331,000
2023-06-01	86.300	86.300	85.800	85.800	85.800	238,000
2023-05-31	86.100	87.100	86.000	86.300	86.300	345,000
2023-05-30	86.300	86.400	85.700	86.000	86.000	238,000
2023-05-29	85.100	86.000	84.900	86.000	86.000	448,000
2023-05-26	85.000	85.200	84.300	84.400	84.400	198,000
2023-05-25	84.400	84.500	83.800	84.300	84.300	174,000
2023-05-24	85.000	85.000	84.100	84.400	84.400	168,000
2023-05-23	85.400	85.400	84.100	84.800	84.800	127,000
2023-05-22	84.300	85.000	84.300	84.600	84.600	157,000
2023-05-19	83.800	84.600	83.800	84.300	84.300	191,000

← NewerPage 14 of 21 · 1,226 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.