Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	130.50	132.50	123.00	124.00	124.00	6,187,771
2026-01-15	125.00	129.50	123.00	126.50	126.50	7,729,528
2026-01-14	123.00	123.50	120.50	122.50	122.50	4,402,289
2026-01-13	124.00	125.00	117.00	122.50	122.50	8,698,276
2026-01-12	110.50	121.50	108.00	121.50	121.50	6,389,515
2026-01-09	111.00	111.50	105.50	110.50	110.50	3,469,001
2026-01-08	115.50	115.50	109.00	110.00	110.00	2,330,583
2026-01-07	118.00	121.50	114.50	115.50	115.50	2,713,351
2026-01-06	121.00	122.00	116.00	116.00	116.00	2,341,309
2026-01-05	119.50	124.50	112.00	122.00	122.00	6,735,636
2026-01-02	117.00	123.50	116.50	119.50	119.50	7,716,552
2025-12-31	105.00	112.50	105.00	112.50	112.50	7,840,201
2025-12-30	94.000	102.50	92.800	102.50	102.50	1,487,511
2025-12-29	91.000	94.000	91.000	93.600	93.600	344,115
2025-12-26	92.000	92.300	90.800	90.900	90.900	225,285
2025-12-24	92.500	93.000	90.300	91.800	91.800	333,144
2025-12-23	90.600	91.500	89.800	91.100	91.100	287,002
2025-12-22	92.800	92.800	90.600	90.600	90.600	328,064
2025-12-19	91.500	93.000	91.500	92.500	92.500	143,240
2025-12-18	90.600	91.700	89.500	91.300	91.300	224,005
2025-12-17	92.900	93.200	90.300	90.900	90.900	503,021
2025-12-16	94.400	94.400	90.700	92.000	92.000	310,001
2025-12-15	92.600	93.900	91.300	93.000	93.000	369,001
2025-12-12	93.500	94.300	92.400	92.600	92.600	461,251
2025-12-11	91.000	95.400	91.000	93.100	93.100	1,407,017
2025-12-10	102.50	102.50	97.400	97.400	97.400	973,751
2025-12-09	103.00	103.00	99.900	101.00	101.00	718,150
2025-12-08	99.000	103.00	97.600	101.50	101.50	1,601,599
2025-12-05	96.500	98.000	95.200	97.500	97.500	432,162
2025-12-04	97.200	99.500	96.500	96.500	96.500	726,100
2025-12-03	94.000	97.000	93.800	95.700	95.700	870,065
2025-12-02	94.900	95.700	92.800	93.100	93.100	464,446
2025-12-01	91.900	94.600	91.200	93.800	93.800	627,331
2025-11-28	90.900	91.900	89.800	91.000	91.000	280,026
2025-11-27	89.700	91.000	88.800	90.700	90.700	399,131
2025-11-26	89.000	89.900	88.700	88.900	88.900	231,057
2025-11-25	86.700	88.000	86.700	87.700	87.700	177,121
2025-11-24	84.000	86.200	84.000	86.100	86.100	138,003
2025-11-21	85.200	85.200	83.300	83.900	83.900	179,002
2025-11-20	84.000	86.400	83.600	86.300	86.300	257,049
2025-11-19	84.400	84.400	82.400	82.500	82.500	209,455
2025-11-18	86.200	86.200	83.200	84.400	84.400	223,005
2025-11-17	84.800	85.600	84.100	85.500	85.500	181,023
2025-11-14	84.900	87.500	84.300	84.600	84.600	691,006
2025-11-13	87.400	88.000	85.500	86.200	86.200	328,476
2025-11-12	83.600	85.200	83.600	84.800	84.800	239,034
2025-11-11	83.600	84.200	83.000	83.500	83.500	308,062
2025-11-10	85.000	85.000	82.900	83.600	83.600	171,167
2025-11-07	86.700	86.700	83.700	83.900	83.900	244,024
2025-11-06	86.600	87.200	85.000	86.500	86.500	127,300
2025-11-05	83.100	86.600	82.500	86.000	86.000	631,174
2025-11-04	88.000	88.000	84.800	84.800	84.800	408,017
2025-11-03	87.700	88.800	87.100	87.800	87.800	182,001
2025-10-31	87.800	88.000	86.300	86.900	86.900	408,100
2025-10-30	89.100	89.500	87.200	87.800	87.800	295,020
2025-10-29	89.400	90.600	88.900	89.000	89.000	301,100
2025-10-28	91.000	91.000	88.900	89.400	89.400	317,100
2025-10-27	92.200	92.200	89.500	90.000	90.000	377,000
2025-10-23	92.000	92.000	90.500	90.900	90.900	215,000
2025-10-22	93.000	93.000	91.300	92.000	92.000	199,000

← NewerPage 4 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.