Utechzone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	94.400	96.000	93.900	94.200	94.200	144,201
2025-04-30	95.800	96.300	93.200	93.300	93.300	180,027
2025-04-29	92.500	95.600	92.200	95.600	95.600	209,315
2025-04-28	92.000	93.000	92.000	92.500	92.500	202,107
2025-04-25	92.000	92.500	91.500	91.500	91.500	201,051
2025-04-24	89.600	91.500	89.300	89.900	89.900	168,002
2025-04-23	89.100	90.600	88.900	89.000	89.000	286,242
2025-04-22	86.600	89.500	85.800	87.100	87.100	134,010
2025-04-21	91.300	91.300	87.100	87.500	87.500	183,334
2025-04-18	91.100	91.500	89.500	90.100	90.100	155,207
2025-04-17	91.000	91.000	88.000	90.000	90.000	264,011
2025-04-16	91.800	92.500	90.600	90.800	90.800	296,023
2025-04-15	87.600	93.100	87.600	92.900	92.900	386,050
2025-04-14	85.100	88.900	85.000	87.200	87.200	592,245
2025-04-11	72.700	82.800	72.700	82.600	82.600	964,032
2025-04-10	80.700	80.700	80.700	80.700	80.700	223,000
2025-04-09	73.400	74.900	73.400	73.400	73.400	800,115
2025-04-08	81.500	81.500	81.500	81.500	81.500	276,542
2025-04-07	90.500	90.500	90.500	90.500	90.500	49,002
2025-04-02	100.50	102.00	99.600	100.50	100.50	175,045
2025-04-01	97.100	101.50	97.100	100.50	100.50	274,149
2025-03-31	102.00	102.00	96.000	96.700	96.700	917,106
2025-03-28	107.50	108.00	102.00	104.50	104.50	556,140
2025-03-27	109.00	109.00	107.00	108.50	108.50	143,012
2025-03-26	112.00	112.00	109.00	110.50	110.50	144,100
2025-03-25	109.50	113.00	109.50	111.00	111.00	320,069
2025-03-24	109.00	110.00	108.00	109.00	109.00	122,008
2025-03-21	110.50	110.50	108.00	108.50	108.50	167,000
2025-03-20	106.00	110.00	106.00	110.00	110.00	290,202
2025-03-19	109.00	109.00	105.00	105.00	105.00	256,237
2025-03-18	107.00	108.50	107.00	107.50	107.50	147,100
2025-03-17	109.00	109.50	107.00	107.00	107.00	199,017
2025-03-14	108.50	110.00	106.50	108.00	108.00	405,076
2025-03-13	113.00	113.00	108.00	108.00	108.00	350,111
2025-03-12	109.50	116.00	109.50	110.00	110.00	1,366,002
2025-03-11	105.50	107.00	102.00	107.00	107.00	424,307
2025-03-10	111.00	111.00	111.00	111.00	111.00	409,824
2025-03-07	109.00	114.50	107.00	111.00	111.00	455,205
2025-03-06	110.50	111.00	108.50	108.50	108.50	147,097
2025-03-05	110.00	110.50	109.00	110.00	110.00	183,250
2025-03-04	105.50	109.50	105.00	109.00	109.00	263,001
2025-03-03	109.00	110.00	105.50	107.50	107.50	706,175
2025-02-27	115.50	117.50	112.00	113.00	113.00	489,016
2025-02-26	115.50	116.00	114.00	115.00	115.00	153,150
2025-02-25	114.50	116.50	114.50	115.00	115.00	246,008
2025-02-24	116.00	117.50	115.50	116.50	116.50	172,425
2025-02-21	117.50	120.00	117.00	117.50	117.50	538,011
2025-02-20	118.50	118.50	115.00	115.50	115.50	605,090
2025-02-19	116.00	121.00	114.50	118.50	118.50	1,052,600
2025-02-18	111.50	115.00	111.50	114.50	114.50	375,042
2025-02-17	111.00	113.00	110.50	111.50	111.50	227,144
2025-02-14	112.00	113.00	109.50	111.00	111.00	367,085
2025-02-13	110.00	111.00	109.00	110.00	110.00	207,200
2025-02-12	107.50	111.50	107.50	109.50	109.50	634,103
2025-02-11	105.50	107.00	102.50	106.50	106.50	1,159,003
2025-02-10	110.00	114.00	109.50	113.00	113.00	923,193
2025-02-07	109.50	109.50	107.50	109.00	109.00	223,005
2025-02-06	108.50	109.50	107.50	108.50	108.50	224,005
2025-02-05	105.00	107.50	105.00	107.00	107.00	287,105
2025-02-04	107.50	108.00	103.00	104.00	104.00	419,021

← NewerPage 7 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.