Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	85.100	90.000	84.100	84.300	84.300	3,226,000
2022-11-09	81.600	83.000	81.300	82.800	82.800	463,000
2022-11-08	79.600	81.400	79.600	81.300	81.300	435,000
2022-11-07	80.400	80.800	79.500	79.600	79.600	293,000
2022-11-04	77.300	80.500	77.300	80.100	80.100	325,000
2022-11-03	76.000	77.700	75.300	77.700	77.700	211,000
2022-11-02	77.000	77.700	76.700	77.000	77.000	241,000
2022-11-01	76.100	76.800	75.500	76.800	76.800	201,000
2022-10-31	74.400	76.200	74.400	76.000	76.000	403,000
2022-10-28	72.400	73.800	72.300	73.400	73.400	185,000
2022-10-27	71.600	73.400	71.600	72.900	72.900	196,000
2022-10-26	73.200	73.300	71.200	71.300	71.300	483,000
2022-10-25	74.500	75.100	73.100	73.200	73.200	270,000
2022-10-24	76.500	76.600	74.800	74.900	74.900	176,000
2022-10-21	75.400	75.400	73.900	74.000	74.000	292,000
2022-10-20	75.000	75.400	73.700	75.400	75.400	333,000
2022-10-19	78.200	78.500	76.000	76.000	76.000	455,000
2022-10-18	77.900	78.700	77.200	78.200	78.200	425,000
2022-10-17	76.000	76.400	73.200	76.400	76.400	387,000
2022-10-14	76.500	78.000	76.500	77.200	77.200	222,000
2022-10-13	80.600	80.900	73.900	74.100	74.100	1,040,000
2022-10-12	80.400	82.300	79.000	80.600	80.600	296,000
2022-10-11	83.800	83.800	80.200	80.400	80.400	449,000
2022-10-07	82.800	83.800	82.800	83.800	83.800	165,000
2022-10-06	83.500	84.200	82.600	82.800	82.800	282,000
2022-10-05	83.900	85.200	82.500	83.000	83.000	435,000
2022-10-04	80.300	83.300	80.300	82.900	82.900	493,000
2022-10-03	79.500	79.600	77.800	78.800	78.800	252,000
2022-09-30	74.900	79.200	74.600	78.800	78.800	438,000
2022-09-29	76.500	78.300	76.000	76.400	76.400	469,000
2022-09-28	80.100	80.200	74.800	74.800	74.800	700,000
2022-09-27	78.600	80.800	77.400	80.600	80.600	352,000
2022-09-26	81.500	81.500	78.000	78.500	78.500	680,000
2022-09-23	84.300	85.200	82.300	82.300	82.300	336,000
2022-09-22	83.200	84.400	82.400	84.000	84.000	276,000
2022-09-21	85.000	85.900	83.000	84.200	84.200	345,000
2022-09-20	85.400	86.200	85.200	85.200	85.200	248,000
2022-09-19	87.600	87.600	84.700	84.800	84.800	439,000
2022-09-16	86.300	87.900	86.200	86.900	86.900	482,000
2022-09-15	87.600	88.800	87.200	87.300	87.300	584,000
2022-09-14	84.600	87.900	84.100	87.400	87.400	720,000
2022-09-13	85.600	87.200	85.200	86.300	86.300	649,000
2022-09-12	85.800	87.500	85.200	85.400	85.400	1,046,000
2022-09-08	81.500	82.900	80.800	82.500	82.500	284,000
2022-09-07	80.200	82.100	78.400	79.900	79.900	443,000
2022-09-06	84.600	84.600	80.600	80.600	80.600	650,000
2022-09-05	87.000	87.000	82.500	82.500	82.500	711,000
2022-09-02	86.700	87.000	85.500	85.500	85.500	600,000
2022-09-01	87.000	87.900	85.600	85.600	85.600	1,469,000
2022-08-31	92.100	92.400	90.800	92.200	86.700	1,601,000
2022-08-30	90.800	92.000	90.500	92.000	86.512	1,407,000
2022-08-29	88.200	90.500	87.700	89.800	84.443	876,000
2022-08-26	91.000	91.400	89.700	90.000	84.631	757,414
2022-08-25	88.500	90.500	88.100	90.000	84.631	820,802
2022-08-24	87.900	88.300	87.100	87.800	82.563	560,067
2022-08-23	87.600	88.400	86.300	87.300	82.092	604,251
2022-08-22	88.800	89.000	87.600	87.600	82.374	726,480
2022-08-19	91.100	91.700	88.800	88.800	83.503	1,214,061
2022-08-18	90.400	91.900	89.500	90.400	85.007	1,251,980
2022-08-17	89.800	90.500	89.200	89.800	84.443	599,046

← NewerPage 17 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.