Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	90.700	90.700	89.100	89.100	83.785	395,329
2022-08-15	90.600	90.600	88.900	90.300	84.913	774,187
2022-08-12	89.300	89.700	88.100	88.600	83.315	869,423
2022-08-11	92.600	93.300	88.000	88.600	83.315	4,255,630
2022-08-10	87.000	91.400	85.900	91.400	85.948	3,479,401
2022-08-09	84.100	84.300	83.000	83.100	78.143	281,965
2022-08-08	81.100	83.900	80.800	83.400	78.425	391,916
2022-08-05	80.600	81.700	80.500	80.600	75.792	208,718
2022-08-04	79.600	80.400	78.600	79.700	74.946	194,555
2022-08-03	79.500	80.400	79.200	79.600	74.852	145,573
2022-08-02	80.100	81.900	79.000	79.700	74.946	188,849
2022-08-01	82.000	82.000	81.200	81.400	76.544	103,169
2022-07-29	80.900	81.600	80.800	81.300	76.450	233,956
2022-07-28	81.500	81.500	80.000	80.000	75.228	327,519
2022-07-27	79.000	80.900	79.000	80.700	75.886	156,540
2022-07-26	80.300	80.300	78.600	79.300	74.570	201,254
2022-07-25	80.000	80.600	79.400	80.000	75.228	227,725
2022-07-22	82.000	82.000	79.100	79.300	74.570	380,099
2022-07-21	81.100	82.000	80.900	81.400	76.544	357,137
2022-07-20	82.000	82.100	80.800	81.000	76.168	352,195
2022-07-19	80.100	80.400	79.200	79.900	75.134	293,542
2022-07-18	79.800	80.500	79.500	79.800	75.040	370,068
2022-07-15	78.100	80.000	77.100	79.800	75.040	526,224
2022-07-14	73.600	78.500	73.500	78.000	73.347	846,081
2022-07-13	73.600	75.200	73.500	74.200	69.774	383,630
2022-07-12	74.500	75.000	72.000	72.000	67.705	424,121
2022-07-11	76.600	77.000	75.300	75.800	71.278	254,783
2022-07-08	74.900	75.700	73.800	75.600	71.090	386,426
2022-07-07	71.000	73.000	68.900	72.700	68.363	404,313
2022-07-06	72.900	72.900	69.900	69.900	65.730	435,787
2022-07-05	72.400	73.100	70.700	72.400	68.081	312,558
2022-07-04	73.700	73.700	70.600	70.600	66.389	382,164
2022-07-01	76.900	77.400	72.000	72.000	67.705	738,642
2022-06-30	77.800	77.800	75.600	76.300	71.749	283,567
2022-06-29	78.000	78.800	77.700	77.900	73.253	277,305
2022-06-28	78.300	79.500	76.900	79.100	74.382	368,604
2022-06-27	75.300	79.000	75.000	78.100	73.441	569,179
2022-06-24	74.600	75.600	73.600	73.900	69.492	397,696
2022-06-23	75.800	75.800	72.600	73.100	68.739	801,089
2022-06-22	79.200	79.200	75.500	75.600	71.090	466,203
2022-06-21	75.400	78.200	75.200	78.200	73.535	336,661
2022-06-20	80.300	80.300	74.700	75.000	70.526	1,063,821
2022-06-17	82.000	82.000	79.700	80.000	75.228	715,985
2022-06-16	86.900	86.900	82.900	82.900	77.955	784,226
2022-06-15	84.600	85.000	84.000	84.100	79.083	266,839
2022-06-14	86.500	86.500	83.100	83.800	78.801	1,013,346
2022-06-13	84.900	87.400	84.300	86.100	80.964	1,480,347
2022-06-10	84.800	84.800	84.000	84.100	79.083	192,455
2022-06-09	84.500	85.300	84.400	85.000	79.930	276,043
2022-06-08	84.500	85.300	84.400	84.500	79.459	314,307
2022-06-07	83.300	84.400	83.300	84.100	79.083	160,096
2022-06-06	83.800	84.400	83.400	83.800	78.801	195,186
2022-06-02	83.600	84.700	83.400	83.500	78.519	282,514
2022-06-01	84.700	85.100	84.100	84.300	79.271	361,762
2022-05-31	83.900	85.500	82.900	84.000	78.989	728,372
2022-05-30	82.500	83.300	82.500	82.800	77.861	441,890
2022-05-27	81.900	83.200	81.300	81.700	76.826	571,497
2022-05-26	81.700	82.500	81.100	81.400	76.544	360,246
2022-05-25	81.400	82.300	81.000	81.700	76.826	406,495
2022-05-24	84.700	84.700	81.200	81.200	76.356	950,495

← NewerPage 18 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.