Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	84.500	85.300	83.700	83.900	78.895	310,800
2022-05-20	84.200	85.000	83.600	84.000	78.989	353,886
2022-05-19	83.500	84.800	83.300	84.100	79.083	451,046
2022-05-18	88.000	89.200	85.100	86.100	80.964	1,993,741
2022-05-17	84.200	87.400	82.500	87.000	81.810	922,880
2022-05-16	84.000	84.500	83.000	83.400	78.425	331,102
2022-05-13	82.300	83.500	81.600	83.200	78.237	456,533
2022-05-12	82.500	84.400	80.300	80.300	75.510	521,307
2022-05-11	83.000	84.500	81.800	83.000	78.049	720,287
2022-05-10	78.000	82.000	77.900	81.900	77.014	717,933
2022-05-09	81.900	81.900	78.800	79.700	74.946	1,011,390
2022-05-06	83.400	83.400	81.600	82.000	77.109	400,896
2022-05-05	85.300	86.300	84.800	84.800	79.741	334,311
2022-05-04	82.600	85.100	82.600	84.200	79.177	447,350
2022-05-03	84.000	84.800	81.800	82.200	77.297	370,291
2022-04-29	84.500	85.000	83.100	83.900	78.895	468,273
2022-04-28	84.400	84.500	82.000	82.200	77.297	315,939
2022-04-27	82.400	84.000	79.200	82.700	77.767	1,073,517
2022-04-26	83.500	85.800	83.000	84.000	78.989	717,468
2022-04-25	88.100	88.100	84.400	84.900	79.836	1,413,623
2022-04-22	90.500	91.300	89.400	90.000	84.631	427,168
2022-04-21	89.200	91.100	88.900	90.700	85.290	606,487
2022-04-20	89.900	90.700	88.600	88.800	83.503	563,562
2022-04-19	90.800	91.400	89.400	89.500	84.161	405,683
2022-04-18	89.800	91.000	88.000	89.400	84.067	618,170
2022-04-15	91.000	91.500	89.700	90.000	84.631	943,478
2022-04-14	93.200	93.900	91.600	91.600	86.136	731,337
2022-04-13	93.200	94.000	92.400	93.000	87.452	752,246
2022-04-12	90.500	93.800	90.500	92.200	86.700	1,045,618
2022-04-11	96.000	96.300	90.500	92.200	86.700	2,992,171
2022-04-08	96.500	98.200	96.000	97.900	92.060	1,174,315
2022-04-07	99.300	101.00	95.800	95.800	90.085	2,548,896
2022-04-06	99.600	101.00	98.800	99.100	93.188	1,627,486
2022-04-01	98.000	99.800	97.700	99.800	93.847	1,378,923
2022-03-31	101.00	102.00	99.000	99.200	93.282	2,765,364
2022-03-30	100.00	105.00	99.900	100.50	94.505	8,367,353
2022-03-29	100.50	101.00	97.600	97.700	91.872	2,000,096
2022-03-28	99.500	101.50	98.700	99.600	93.659	2,689,016
2022-03-25	101.50	102.00	98.700	98.700	92.812	2,125,170
2022-03-24	98.600	101.50	98.100	100.50	94.505	3,850,651
2022-03-23	100.50	101.50	98.500	98.500	92.624	4,805,718
2022-03-22	95.000	103.50	94.600	99.600	93.659	9,278,767
2022-03-21	94.600	96.800	94.600	95.300	89.615	2,268,366
2022-03-18	93.800	94.700	92.800	93.800	88.205	1,633,921
2022-03-17	93.500	94.900	92.500	94.900	89.239	2,634,217
2022-03-16	91.900	92.000	90.100	90.200	84.819	2,195,832
2022-03-15	90.400	90.900	88.300	89.600	84.255	4,272,400
2022-03-14	93.900	95.000	90.400	91.100	85.666	4,618,361
2022-03-11	96.000	96.000	93.600	93.800	88.205	2,291,591
2022-03-10	96.000	98.500	95.700	95.900	90.179	4,106,060
2022-03-09	95.300	95.500	92.800	93.300	87.734	2,392,021
2022-03-08	94.000	97.900	92.300	93.000	87.452	5,081,327
2022-03-07	96.700	98.000	93.400	95.100	89.427	5,348,848
2022-03-04	101.50	102.50	99.500	99.700	93.753	5,091,607
2022-03-03	106.50	109.50	103.50	103.50	97.326	17,282,881
2022-03-02	100.00	103.50	95.200	102.50	96.386	13,401,510
2022-03-01	97.500	104.50	97.400	101.00	94.975	8,104,305
2022-02-25	95.200	98.600	95.200	96.000	90.273	3,718,397
2022-02-24	96.800	97.400	92.100	93.500	87.923	3,806,942
2022-02-23	97.900	99.000	96.200	98.000	92.154	2,677,306

← NewerPage 19 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.