Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	91.500	95.000	91.500	92.800	92.800	452,001
2025-10-20	91.300	91.700	90.300	90.500	90.500	167,800
2025-10-17	91.000	92.600	90.100	91.300	91.300	230,055
2025-10-16	91.100	92.500	90.600	91.600	91.600	239,001
2025-10-15	89.900	91.300	89.700	90.900	90.900	225,113
2025-10-14	93.000	94.100	89.500	89.900	89.900	437,050
2025-10-13	85.500	91.700	85.500	91.700	91.700	424,015
2025-10-09	95.000	95.000	92.400	92.500	92.500	506,010
2025-10-08	95.800	95.900	93.800	94.200	94.200	273,001
2025-10-07	93.500	96.000	93.500	95.500	95.500	295,001
2025-10-03	93.100	94.200	93.000	93.100	93.100	226,000
2025-10-02	95.700	96.400	93.300	93.300	93.300	289,002
2025-10-01	93.800	95.500	93.800	95.200	95.200	263,002
2025-09-30	93.900	95.000	92.700	93.700	93.700	374,020
2025-09-29	92.700	92.700	92.700	92.700	92.700	0
2025-09-26	95.500	95.700	92.000	92.700	92.700	705,012
2025-09-25	96.200	97.000	95.500	96.200	96.200	559,000
2025-09-24	98.400	98.800	95.800	96.200	96.200	962,005
2025-09-23	100.50	100.50	98.100	98.400	98.400	745,010
2025-09-22	100.50	101.50	99.800	99.900	99.900	397,006
2025-09-19	101.00	102.00	99.300	100.50	100.50	789,002
2025-09-18	100.50	101.50	99.200	99.900	99.900	593,100
2025-09-17	100.50	102.00	98.300	99.000	99.000	798,502
2025-09-16	102.50	102.50	98.000	99.800	99.800	1,532,050
2025-09-15	105.50	106.00	99.200	101.50	101.50	1,308,054
2025-09-12	105.50	107.50	101.50	105.50	105.50	1,626,220
2025-09-11	106.50	108.50	103.00	105.00	105.00	2,243,238
2025-09-10	103.00	110.00	103.00	106.50	106.50	4,534,075
2025-09-09	106.00	106.00	100.00	100.50	100.50	1,417,099
2025-09-08	101.00	104.50	100.50	103.50	103.50	1,404,140
2025-09-05	96.200	102.00	96.200	99.800	99.800	1,499,135
2025-09-04	97.000	97.600	94.800	95.500	95.500	514,010
2025-09-03	95.600	95.900	94.200	95.000	95.000	505,000
2025-09-02	98.500	99.400	94.000	95.000	95.000	873,050
2025-09-01	102.00	102.00	96.400	96.500	96.500	1,833,358
2025-08-29	106.00	110.00	102.00	102.00	102.00	3,814,325
2025-08-28	102.00	112.00	100.00	105.50	105.50	6,789,207
2025-08-27	98.900	105.50	97.100	102.00	102.00	5,705,260
2025-08-26	88.200	96.800	88.200	96.800	96.800	1,530,009
2025-08-25	88.000	88.600	87.500	88.000	88.000	338,015
2025-08-22	90.400	90.400	87.500	87.900	87.900	263,004
2025-08-21	86.600	89.000	86.600	89.000	89.000	185,002
2025-08-20	89.500	89.500	86.900	87.200	87.200	480,001
2025-08-19	90.000	90.000	88.200	89.500	89.500	276,001
2025-08-18	90.800	91.300	89.500	89.500	89.500	399,125
2025-08-15	91.300	92.000	88.700	90.800	90.800	723,080
2025-08-14	93.000	93.200	89.900	90.900	90.900	994,050
2025-08-13	95.300	95.800	94.500	95.500	95.500	422,000
2025-08-12	95.500	96.300	94.400	94.500	94.500	383,011
2025-08-11	95.100	96.000	93.500	95.600	95.600	639,001
2025-08-08	94.700	94.800	93.100	93.500	93.500	201,001
2025-08-07	94.500	94.600	93.200	93.400	93.400	188,000
2025-08-06	94.500	94.500	92.800	93.100	93.100	253,000
2025-08-05	94.000	94.500	93.300	94.100	94.100	310,000
2025-08-04	91.200	93.200	90.300	92.800	92.800	314,109
2025-08-01	90.000	90.000	90.000	90.000	90.000	342,198
2025-07-31	90.100	93.400	90.000	90.000	90.000	442,400
2025-07-30	91.000	91.100	89.900	90.000	90.000	214,279
2025-07-29	91.900	92.200	90.400	90.700	90.700	234,151
2025-07-28	92.000	92.400	90.700	91.400	91.400	203,010

← NewerPage 5 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.