Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	83.800	83.900	83.100	83.800	83.800	265,000
2023-05-17	83.200	83.200	82.600	83.000	83.000	209,000
2023-05-16	82.200	83.400	82.200	82.600	82.600	226,000
2023-05-15	83.100	83.100	80.800	81.900	81.900	391,000
2023-05-12	82.000	83.500	81.900	83.100	83.100	509,000
2023-05-11	86.900	86.900	84.400	84.600	84.600	971,000
2023-05-10	87.400	87.900	87.000	87.200	87.200	348,000
2023-05-09	89.100	89.100	87.800	88.000	88.000	293,000
2023-05-08	89.500	89.800	89.100	89.100	89.100	450,000
2023-05-05	88.500	89.300	88.500	89.300	89.300	523,000
2023-05-04	88.400	88.600	88.100	88.500	88.500	276,000
2023-05-03	88.300	88.600	88.100	88.400	88.400	271,000
2023-05-02	88.700	89.100	88.200	88.600	88.600	272,000
2023-04-28	88.400	88.900	88.300	88.700	88.700	260,000
2023-04-27	87.300	88.300	86.900	88.100	88.100	193,000
2023-04-26	86.300	87.700	86.200	87.300	87.300	284,000
2023-04-25	88.300	88.300	86.700	86.700	86.700	607,000
2023-04-24	88.000	88.400	87.500	88.300	88.300	250,000
2023-04-21	89.600	89.900	88.100	88.200	88.200	557,000
2023-04-20	91.200	91.200	89.400	89.600	89.600	773,000
2023-04-19	92.800	92.800	91.000	91.200	91.200	885,000
2023-04-18	91.300	92.900	91.100	92.800	92.800	951,000
2023-04-17	90.600	91.500	90.600	91.200	91.200	429,000
2023-04-14	90.100	91.100	90.100	90.600	90.600	317,000
2023-04-13	91.200	91.200	89.900	90.000	90.000	801,000
2023-04-12	91.200	91.600	90.600	91.100	91.100	481,000
2023-04-11	90.600	91.200	90.600	91.100	91.100	838,000
2023-04-10	92.500	92.500	91.700	92.100	92.100	354,000
2023-04-07	92.000	92.900	91.800	92.200	92.200	634,000
2023-04-06	93.400	93.600	91.600	92.300	92.300	633,000
2023-03-31	93.600	94.000	93.100	93.400	93.400	334,000
2023-03-30	93.200	93.700	93.100	93.300	93.300	460,000
2023-03-29	93.500	93.900	92.800	93.000	93.000	501,000
2023-03-28	95.300	95.300	93.400	93.500	93.500	720,000
2023-03-27	95.200	96.700	95.100	95.200	95.200	986,000
2023-03-24	94.100	95.500	93.900	95.400	95.400	1,012,000
2023-03-23	94.200	94.200	93.400	93.800	93.800	395,000
2023-03-22	94.900	94.900	94.200	94.200	94.200	556,000
2023-03-21	94.100	94.300	93.100	94.100	94.100	517,000
2023-03-20	94.300	94.500	93.000	93.400	93.400	559,000
2023-03-17	91.500	95.600	91.500	93.900	93.900	1,918,000
2023-03-16	94.000	95.700	90.900	91.000	91.000	2,768,000
2023-03-15	90.200	92.500	90.000	92.400	92.400	976,000
2023-03-14	87.900	91.300	87.900	89.500	89.500	839,000
2023-03-13	88.600	89.000	86.900	87.900	87.900	1,430,000
2023-03-10	92.200	92.700	90.800	91.300	91.300	582,000
2023-03-09	94.000	94.500	92.300	93.100	93.100	734,000
2023-03-08	92.600	93.200	91.700	93.100	93.100	428,000
2023-03-07	91.500	92.800	91.500	92.500	92.500	475,000
2023-03-06	91.200	91.700	90.800	91.400	91.400	357,000
2023-03-03	91.900	92.400	90.600	90.600	90.600	616,000
2023-03-02	92.600	92.800	91.100	91.500	91.500	369,000
2023-03-01	90.200	92.500	90.200	92.200	92.200	802,000
2023-02-24	91.700	92.100	90.000	90.600	90.600	695,000
2023-02-23	90.800	91.900	90.000	91.400	91.400	1,140,000
2023-02-22	89.400	91.000	89.400	90.300	90.300	1,538,000
2023-02-21	89.500	90.500	89.000	90.100	90.100	670,000
2023-02-20	88.300	89.600	88.300	89.500	89.500	375,000
2023-02-17	86.600	88.700	86.600	88.100	88.100	311,000
2023-02-16	86.800	87.300	86.500	87.100	87.100	269,000

← NewerPage 15 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.