Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	215.00	226.00	206.00	215.00	215.00	1,411,083
2026-04-23	226.50	228.00	196.50	214.00	214.00	2,433,236
2026-04-22	220.50	226.50	217.00	218.00	218.00	1,623,417
2026-04-21	220.00	229.50	209.00	225.00	225.00	2,653,035
2026-04-20	197.00	211.50	197.00	211.50	211.50	2,083,419
2026-04-17	186.50	194.00	184.50	192.50	192.50	1,498,805
2026-04-16	184.00	188.50	180.00	186.00	186.00	1,414,814
2026-04-15	184.00	186.00	180.50	182.00	182.00	1,311,814
2026-04-14	189.50	189.50	180.50	184.00	184.00	2,586,633
2026-04-13	186.50	193.50	181.50	190.00	190.00	7,308,827
2026-04-10	202.00	202.00	183.50	193.50	193.50	18,664,143
2026-04-09	184.00	184.00	171.50	184.00	184.00	9,604,070
2026-04-08	167.50	167.50	167.50	167.50	167.50	1,071,542
2026-04-07	152.50	152.50	152.50	152.50	152.50	1,250,514
2026-04-02	129.00	139.00	128.50	139.00	139.00	4,080,110
2026-04-01	126.50	128.00	125.50	126.50	126.50	902,105
2026-03-31	128.50	129.50	123.00	123.50	123.50	2,661,231
2026-03-30	128.00	131.00	125.50	128.50	128.50	2,648,497
2026-03-27	127.00	130.50	124.00	130.50	130.50	2,075,440
2026-03-26	129.00	131.00	125.50	128.00	128.00	1,634,389
2026-03-25	126.00	131.50	125.50	129.50	129.50	2,267,976
2026-03-24	128.00	131.00	122.50	122.50	122.50	2,051,757
2026-03-23	123.00	129.50	122.00	125.00	125.00	1,952,765
2026-03-20	127.50	134.50	126.00	128.00	128.00	5,371,716
2026-03-19	127.50	129.50	126.00	126.50	126.50	2,285,552
2026-03-18	127.00	129.50	125.00	128.00	128.00	3,482,420
2026-03-17	130.00	132.00	126.00	126.00	126.00	5,959,151
2026-03-16	122.00	129.00	119.50	129.00	129.00	4,802,644
2026-03-13	121.00	123.00	119.00	121.50	121.50	2,829,521
2026-03-12	122.50	126.00	121.00	121.00	121.00	4,423,323
2026-03-11	118.00	124.00	114.00	123.50	123.50	5,498,694
2026-03-10	115.00	119.50	114.50	119.00	119.00	2,677,729
2026-03-09	110.50	111.50	107.50	111.50	111.50	1,579,100
2026-03-06	116.00	119.50	114.50	118.00	118.00	2,275,087
2026-03-05	113.00	119.00	113.00	116.50	116.50	1,423,564
2026-03-04	111.50	113.00	106.00	110.50	110.50	1,175,167
2026-03-03	118.00	119.00	112.00	114.00	114.00	974,301
2026-03-02	113.00	120.50	111.50	117.00	117.00	1,378,909
2026-02-26	116.00	120.50	115.50	118.50	118.50	2,303,028
2026-02-25	114.50	117.50	113.50	115.00	115.00	2,026,299
2026-02-24	107.50	114.50	107.50	113.50	113.50	1,246,073
2026-02-23	104.50	108.50	102.50	108.00	108.00	1,007,112
2026-02-11	105.00	105.00	102.50	104.00	104.00	1,895,920
2026-02-10	111.50	114.00	110.50	112.00	112.00	817,455
2026-02-09	114.50	115.50	111.50	111.50	111.50	1,495,010
2026-02-06	114.50	116.50	109.50	110.00	110.00	2,797,227
2026-02-05	110.00	115.50	109.50	113.00	113.00	2,304,201
2026-02-04	108.00	112.50	107.50	112.50	112.50	1,182,003
2026-02-03	108.00	112.00	106.50	108.50	108.50	1,496,021
2026-02-02	106.00	106.50	103.00	105.50	105.50	1,750,134
2026-01-30	110.00	113.00	107.00	107.00	107.00	3,009,736
2026-01-29	116.50	116.50	111.00	111.00	111.00	1,103,319
2026-01-28	117.00	118.50	115.50	116.00	116.00	1,323,028
2026-01-27	116.00	118.50	111.50	115.00	115.00	2,437,612
2026-01-26	115.50	116.50	114.00	115.50	115.50	964,530
2026-01-23	117.00	117.00	112.00	114.50	114.50	1,072,145
2026-01-22	119.00	120.00	115.00	115.00	115.00	1,652,271
2026-01-21	122.00	123.00	116.00	116.00	116.00	1,769,120
2026-01-20	121.00	122.50	118.50	122.00	122.00	1,869,334
2026-01-19	124.00	124.00	118.50	121.50	121.50	2,823,174

← NewerPage 3 of 21 · 1,224 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.