Utechzone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 190.50 | 199.00 | 186.50 | 193.00 | 193.00 | 1,050,191 |
| 2026-07-20 | 201.50 | 201.50 | 185.00 | 190.50 | 190.50 | 1,433,423 |
| 2026-07-17 | 212.50 | 225.00 | 197.00 | 200.00 | 200.00 | 2,590,782 |
| 2026-07-16 | 220.00 | 226.00 | 215.00 | 218.00 | 218.00 | 573,241 |
| 2026-07-15 | 222.50 | 227.00 | 215.00 | 225.00 | 225.00 | 1,180,249 |
| 2026-07-14 | 217.00 | 224.50 | 200.00 | 224.50 | 224.50 | 1,713,635 |
| 2026-07-13 | 237.00 | 244.00 | 219.00 | 219.00 | 219.00 | 2,155,759 |
| 2026-07-10 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2026-07-09 | 237.50 | 248.00 | 235.00 | 243.00 | 243.00 | 1,281,054 |
| 2026-07-08 | 240.00 | 245.00 | 232.50 | 236.00 | 236.00 | 1,116,038 |
| 2026-07-07 | 250.50 | 269.50 | 234.00 | 238.50 | 238.50 | 2,889,072 |
| 2026-07-06 | 265.00 | 265.00 | 246.00 | 246.50 | 246.50 | 1,995,300 |
| 2026-07-03 | 270.00 | 270.00 | 250.00 | 261.00 | 261.00 | 3,589,749 |
| 2026-07-02 | 231.50 | 260.00 | 230.00 | 260.00 | 260.00 | 2,212,419 |
| 2026-07-01 | 244.50 | 247.50 | 236.00 | 236.50 | 236.50 | 1,545,120 |
| 2026-06-30 | 221.00 | 238.00 | 221.00 | 235.00 | 235.00 | 1,024,358 |
| 2026-06-29 | 221.00 | 229.00 | 216.00 | 220.50 | 220.50 | 1,076,054 |
| 2026-06-26 | 239.00 | 244.50 | 221.50 | 221.50 | 221.50 | 1,682,431 |
| 2026-06-25 | 263.00 | 263.00 | 241.50 | 243.50 | 243.50 | 2,217,521 |
| 2026-06-24 | 256.50 | 271.50 | 252.00 | 257.00 | 257.00 | 2,261,155 |
| 2026-06-23 | 273.50 | 279.00 | 259.50 | 266.50 | 266.50 | 5,218,835 |
| 2026-06-22 | 249.00 | 266.00 | 243.50 | 266.00 | 266.00 | 3,698,079 |
| 2026-06-18 | 229.00 | 244.50 | 227.00 | 242.00 | 242.00 | 1,460,623 |
| 2026-06-17 | 235.50 | 237.00 | 223.50 | 228.00 | 228.00 | 1,384,508 |
| 2026-06-16 | 260.00 | 260.50 | 235.00 | 237.00 | 237.00 | 4,034,102 |
| 2026-06-15 | 221.50 | 237.50 | 220.00 | 237.50 | 237.50 | 955,667 |
| 2026-06-12 | 219.00 | 223.00 | 211.50 | 216.00 | 216.00 | 1,153,555 |
| 2026-06-11 | 203.00 | 221.50 | 201.00 | 207.50 | 207.50 | 1,876,009 |
| 2026-06-10 | 210.00 | 220.00 | 205.00 | 205.50 | 205.50 | 1,173,932 |
| 2026-06-09 | 212.00 | 215.50 | 207.50 | 215.50 | 215.50 | 969,410 |
| 2026-06-08 | 198.00 | 210.50 | 198.00 | 209.00 | 209.00 | 1,225,987 |
| 2026-06-05 | 225.00 | 227.00 | 216.50 | 220.00 | 220.00 | 1,676,158 |
| 2026-06-04 | 226.00 | 232.50 | 222.50 | 225.00 | 225.00 | 1,125,194 |
| 2026-06-03 | 233.00 | 237.50 | 230.50 | 230.50 | 230.50 | 1,139,075 |
| 2026-06-02 | 248.00 | 248.50 | 229.50 | 232.50 | 232.50 | 1,832,081 |
| 2026-06-01 | 242.50 | 247.00 | 240.00 | 244.00 | 244.00 | 1,487,274 |
| 2026-05-29 | 249.50 | 251.50 | 241.50 | 241.50 | 241.50 | 1,593,777 |
| 2026-05-28 | 249.50 | 255.50 | 237.00 | 241.50 | 241.50 | 3,844,039 |
| 2026-05-27 | 274.00 | 274.00 | 255.00 | 255.50 | 255.50 | 3,196,227 |
| 2026-05-26 | 276.50 | 285.00 | 270.00 | 271.50 | 271.50 | 2,579,671 |
| 2026-05-25 | 293.50 | 294.00 | 268.00 | 275.50 | 275.50 | 4,663,792 |
| 2026-05-22 | 306.00 | 306.50 | 291.50 | 293.00 | 293.00 | 3,925,798 |
| 2026-05-21 | 293.00 | 310.00 | 290.00 | 310.00 | 310.00 | 992,780 |
| 2026-05-20 | 274.00 | 285.50 | 274.00 | 284.00 | 284.00 | 408,321 |
| 2026-05-19 | 271.00 | 276.50 | 271.00 | 273.50 | 273.50 | 236,252 |
| 2026-05-18 | 269.00 | 277.00 | 258.00 | 277.00 | 277.00 | 361,596 |
| 2026-05-15 | 289.00 | 289.00 | 264.00 | 264.50 | 264.50 | 479,454 |
| 2026-05-14 | 295.00 | 295.00 | 285.00 | 285.50 | 285.50 | 274,407 |
| 2026-05-13 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | 446,658 |
| 2026-05-12 | 292.00 | 295.00 | 290.00 | 292.00 | 292.00 | 515,570 |
| 2026-05-11 | 258.00 | 286.00 | 254.50 | 286.00 | 286.00 | 878,860 |
| 2026-05-08 | 283.00 | 283.00 | 260.00 | 260.00 | 260.00 | 1,059,730 |
| 2026-05-07 | 293.00 | 301.50 | 280.50 | 283.00 | 283.00 | 5,118,520 |
| 2026-05-06 | 322.50 | 322.50 | 295.00 | 298.00 | 298.00 | 9,901,466 |
| 2026-05-05 | 284.00 | 293.50 | 283.00 | 293.50 | 293.50 | 1,702,062 |
| 2026-05-04 | 243.00 | 267.00 | 243.00 | 267.00 | 267.00 | 1,952,555 |
| 2026-04-30 | 245.00 | 254.50 | 231.00 | 243.00 | 243.00 | 10,837,066 |
| 2026-04-29 | 222.50 | 239.00 | 222.00 | 239.00 | 239.00 | 4,644,204 |
| 2026-04-28 | 197.00 | 217.50 | 192.00 | 217.50 | 217.50 | 2,169,359 |
| 2026-04-27 | 218.00 | 218.00 | 198.00 | 198.00 | 198.00 | 1,507,279 |
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.