Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	92.000	92.400	90.700	91.400	91.400	203,010
2025-07-25	93.100	93.100	91.200	91.300	91.300	388,020
2025-07-24	92.800	93.400	92.000	92.800	92.800	152,001
2025-07-23	93.200	93.400	91.500	92.000	92.000	316,020
2025-07-22	96.400	97.000	91.100	91.900	91.900	821,489
2025-07-21	99.700	99.700	96.200	96.400	96.400	830,061
2025-07-18	102.00	102.00	97.400	98.100	98.100	1,573,005
2025-07-17	103.00	104.50	100.50	101.50	101.50	1,688,232
2025-07-16	106.00	109.00	100.50	104.50	104.50	10,186,989
2025-07-15	94.000	102.00	93.000	102.00	102.00	2,242,202
2025-07-14	95.000	95.000	90.100	92.900	92.900	1,184,021
2025-07-11	85.800	88.800	84.100	87.900	87.900	279,500
2025-07-10	85.800	87.400	85.800	86.400	86.400	79,009
2025-07-09	84.700	86.000	84.700	85.800	85.800	84,200
2025-07-08	86.400	86.400	84.100	84.300	84.300	192,021
2025-07-07	88.000	88.000	86.100	86.400	86.400	92,004
2025-07-04	90.400	90.400	87.700	87.700	87.700	144,030
2025-07-03	89.400	90.300	89.300	89.500	89.500	118,039
2025-07-02	87.700	89.400	87.700	89.200	89.200	154,035
2025-07-01	88.700	89.400	87.600	87.600	87.600	152,010
2025-06-30	90.800	90.800	87.800	87.800	87.800	297,127
2025-06-27	90.300	91.400	89.900	90.200	90.200	291,010
2025-06-26	90.000	91.500	89.700	89.900	89.900	195,017
2025-06-25	89.000	91.000	89.000	90.000	90.000	357,174
2025-06-24	90.500	93.500	90.500	93.500	86.500	492,831
2025-06-23	89.500	90.800	88.000	90.300	83.540	176,100
2025-06-20	90.500	91.200	88.400	90.300	83.540	161,000
2025-06-19	93.100	93.100	89.900	90.300	83.540	265,009
2025-06-18	94.900	95.700	93.000	93.000	93.000	312,000
2025-06-17	95.900	98.000	93.200	93.500	93.500	710,074
2025-06-16	91.100	91.100	89.200	89.300	89.300	131,001
2025-06-13	91.400	91.500	89.100	89.500	89.500	243,001
2025-06-12	89.100	91.500	89.100	91.300	91.300	387,101
2025-06-11	88.500	90.300	87.700	89.400	89.400	592,020
2025-06-10	87.100	90.000	87.100	88.900	88.900	317,030
2025-06-09	86.800	87.300	85.500	87.100	87.100	168,000
2025-06-06	87.000	87.800	85.800	86.700	86.700	168,000
2025-06-05	87.100	88.300	86.600	87.100	87.100	149,001
2025-06-04	86.300	87.400	86.000	86.400	86.400	177,137
2025-06-03	86.200	86.200	85.000	85.600	85.600	111,331
2025-06-02	85.700	85.700	83.600	85.000	85.000	109,003
2025-05-29	85.400	86.400	84.200	85.600	85.600	223,000
2025-05-28	87.400	88.800	84.900	85.300	85.300	313,002
2025-05-27	88.200	89.500	87.400	87.400	87.400	187,050
2025-05-26	89.800	89.800	88.400	88.600	88.600	123,001
2025-05-23	90.600	91.700	89.300	89.900	89.900	73,000
2025-05-22	88.800	90.000	88.600	89.600	89.600	239,103
2025-05-21	90.300	90.600	89.000	89.200	89.200	106,000
2025-05-20	90.300	90.700	88.900	89.100	89.100	86,000
2025-05-19	91.600	91.600	89.400	89.400	89.400	284,455
2025-05-16	91.800	92.100	91.300	91.300	91.300	99,003
2025-05-15	92.600	93.200	91.600	91.900	91.900	122,015
2025-05-14	90.800	94.100	90.800	92.400	92.400	268,002
2025-05-13	94.000	94.800	89.800	91.000	91.000	677,111
2025-05-12	94.600	95.000	92.800	93.800	93.800	238,162
2025-05-09	94.500	95.400	93.500	94.600	94.600	120,430
2025-05-08	92.500	94.700	92.400	93.700	93.700	131,037
2025-05-07	92.000	92.500	91.300	91.400	91.400	72,064
2025-05-06	89.800	92.500	89.800	91.800	91.800	108,305
2025-05-05	95.000	95.300	89.400	90.800	90.800	313,205

← NewerPage 6 of 21 · 1,225 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.