Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	86.500	86.900	86.100	86.500	86.500	202,000
2023-02-14	87.000	87.000	86.300	86.500	86.500	235,000
2023-02-13	85.800	86.500	85.400	85.900	85.900	841,000
2023-02-10	90.400	90.400	87.800	88.200	88.200	527,000
2023-02-09	89.300	90.400	88.800	89.800	89.800	569,000
2023-02-08	90.000	90.500	89.400	89.400	89.400	509,000
2023-02-07	88.300	89.700	88.200	89.200	89.200	451,000
2023-02-06	88.300	89.200	87.500	88.200	88.200	366,000
2023-02-03	89.500	89.700	88.000	88.200	88.200	510,000
2023-02-02	89.900	90.200	88.800	89.100	89.100	497,000
2023-02-01	88.700	89.700	88.300	89.000	89.000	887,000
2023-01-31	87.100	88.000	87.000	87.900	87.900	444,000
2023-01-30	87.300	87.500	86.600	86.900	86.900	636,000
2023-01-17	86.400	86.400	85.500	85.800	85.800	390,000
2023-01-16	85.400	87.200	85.100	85.500	85.500	513,000
2023-01-13	87.100	87.100	85.100	85.200	85.200	484,000
2023-01-12	86.600	87.800	85.800	86.200	86.200	847,000
2023-01-11	86.900	87.000	85.100	85.500	85.500	974,000
2023-01-10	83.700	84.400	83.600	83.700	83.700	372,000
2023-01-09	83.000	83.700	82.600	83.300	83.300	332,000
2023-01-06	80.800	82.600	80.800	82.500	82.500	330,000
2023-01-05	81.500	82.200	80.400	80.800	80.800	257,000
2023-01-04	79.900	81.100	79.900	81.000	81.000	228,000
2023-01-03	79.100	80.400	78.900	79.900	79.900	170,000
2022-12-30	79.800	80.500	79.800	79.900	79.900	137,000
2022-12-29	78.200	79.300	78.200	79.000	79.000	263,000
2022-12-28	81.200	81.200	79.200	79.300	79.300	439,000
2022-12-27	80.200	81.000	80.100	80.200	80.200	205,000
2022-12-26	80.500	80.900	79.800	79.800	79.800	241,000
2022-12-23	79.900	80.900	79.300	80.300	80.300	313,000
2022-12-22	81.300	82.000	80.500	80.500	80.500	327,000
2022-12-21	80.900	81.800	80.000	80.200	80.200	396,000
2022-12-20	83.200	83.800	79.700	80.500	80.500	904,000
2022-12-19	84.500	84.500	83.100	83.500	83.500	261,000
2022-12-16	85.400	85.700	84.000	84.500	84.500	625,000
2022-12-15	87.000	87.700	86.300	86.500	86.500	386,000
2022-12-14	88.200	88.200	87.100	87.300	87.300	333,000
2022-12-13	89.000	89.300	87.100	87.200	87.200	457,000
2022-12-12	88.300	90.300	87.700	88.300	88.300	1,108,000
2022-12-09	90.100	90.900	87.000	87.300	87.300	1,121,000
2022-12-08	86.000	89.900	85.200	89.500	89.500	953,000
2022-12-07	87.000	87.600	85.500	85.800	85.800	477,000
2022-12-06	88.200	88.200	86.200	86.600	86.600	490,000
2022-12-05	89.000	89.700	87.900	88.200	88.200	972,000
2022-12-02	87.000	87.800	86.700	87.700	87.700	588,000
2022-12-01	86.700	87.400	86.100	86.500	86.500	619,000
2022-11-30	85.000	86.100	85.000	85.900	85.900	238,000
2022-11-29	84.700	85.600	84.200	85.400	85.400	181,000
2022-11-28	83.300	85.300	83.100	84.600	84.600	230,000
2022-11-25	86.300	86.300	84.100	84.100	84.100	415,000
2022-11-24	86.500	86.700	85.700	85.900	85.900	464,000
2022-11-23	86.200	86.200	85.300	86.000	86.000	263,000
2022-11-22	85.800	85.900	84.700	85.400	85.400	211,000
2022-11-21	85.200	86.700	84.800	85.100	85.100	416,000
2022-11-18	86.900	87.500	85.300	85.300	85.300	614,000
2022-11-17	86.500	87.200	86.000	86.500	86.500	477,000
2022-11-16	84.800	87.300	84.700	86.500	86.500	919,000
2022-11-15	84.900	85.400	84.000	84.800	84.800	464,000
2022-11-14	85.200	85.600	84.100	85.000	85.000	414,000
2022-11-11	87.400	88.300	84.600	84.800	84.800	1,271,000

← NewerPage 16 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.