Utechzone Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	71.500	71.800	70.600	71.100	66.859	502,327
2021-11-17	70.500	71.900	70.200	70.700	66.483	1,049,501
2021-11-16	72.300	72.300	69.500	70.000	65.824	901,863
2021-11-15	74.800	74.800	70.400	71.400	67.141	1,841,032
2021-11-12	68.500	71.500	68.500	71.300	67.047	1,984,789
2021-11-11	73.000	74.100	67.600	67.900	63.850	3,511,771
2021-11-10	69.800	71.300	69.300	69.500	65.354	1,130,188
2021-11-09	68.800	69.700	68.200	69.300	65.166	731,937
2021-11-08	69.500	70.600	68.500	69.100	64.978	1,280,779
2021-11-05	68.600	69.400	67.300	69.400	65.260	1,477,846
2021-11-04	69.700	69.700	66.400	68.600	64.508	1,934,901
2021-11-03	64.100	67.700	63.500	67.000	63.003	1,908,657
2021-11-02	63.600	65.000	62.500	63.400	59.618	914,455
2021-11-01	64.300	64.400	63.300	63.500	59.712	381,137
2021-10-29	63.500	64.400	63.500	63.800	59.994	328,985
2021-10-28	64.400	64.600	63.400	63.800	59.994	425,350
2021-10-27	62.600	64.500	62.600	64.500	60.652	820,863
2021-10-26	63.800	64.000	62.300	63.200	59.430	1,002,971
2021-10-25	61.800	64.100	61.800	63.000	59.242	2,956,236
2021-10-22	58.300	59.200	58.000	58.900	55.386	374,184
2021-10-21	56.800	59.000	56.800	58.100	54.634	438,246
2021-10-20	57.000	57.100	56.800	56.900	53.506	81,582
2021-10-19	55.900	57.000	55.900	56.700	53.318	137,155
2021-10-18	55.500	55.900	55.500	55.900	52.565	95,005
2021-10-15	55.300	55.800	55.100	55.500	52.189	113,213
2021-10-14	55.400	56.000	54.900	55.300	52.001	120,016

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.