Utechzone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 107.00 | 107.50 | 103.50 | 107.50 | 107.50 | 624,100 |
| 2025-01-22 | 110.50 | 111.50 | 108.50 | 110.50 | 110.50 | 319,000 |
| 2025-01-21 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 151,000 |
| 2025-01-20 | 109.00 | 111.00 | 107.50 | 110.50 | 110.50 | 169,000 |
| 2025-01-17 | 112.00 | 112.50 | 107.00 | 109.00 | 109.00 | 383,000 |
| 2025-01-16 | 107.00 | 112.50 | 107.00 | 110.00 | 110.00 | 674,000 |
| 2025-01-15 | 107.50 | 108.50 | 104.50 | 105.00 | 105.00 | 363,000 |
| 2025-01-14 | 103.00 | 106.50 | 102.50 | 106.50 | 106.50 | 503,000 |
| 2025-01-13 | 108.50 | 109.50 | 101.00 | 102.00 | 102.00 | 1,296,000 |
| 2025-01-10 | 113.50 | 114.00 | 111.00 | 111.00 | 111.00 | 372,000 |
| 2025-01-09 | 118.50 | 118.50 | 113.50 | 113.50 | 113.50 | 487,000 |
| 2025-01-08 | 121.50 | 121.50 | 117.50 | 118.50 | 118.50 | 320,000 |
| 2025-01-07 | 119.00 | 122.00 | 118.00 | 120.50 | 120.50 | 630,000 |
| 2025-01-06 | 115.50 | 118.00 | 115.00 | 118.00 | 118.00 | 336,000 |
| 2025-01-03 | 118.00 | 118.50 | 114.50 | 114.50 | 114.50 | 323,000 |
| 2025-01-02 | 116.00 | 120.50 | 116.00 | 117.50 | 117.50 | 520,000 |
| 2024-12-31 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 249,000 |
| 2024-12-30 | 116.50 | 117.50 | 115.50 | 115.50 | 115.50 | 273,000 |
| 2024-12-27 | 119.00 | 119.50 | 116.50 | 117.00 | 117.00 | 268,000 |
| 2024-12-26 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 310,000 |
| 2024-12-25 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 302,000 |
| 2024-12-24 | 121.00 | 121.50 | 118.50 | 119.00 | 119.00 | 267,000 |
| 2024-12-23 | 120.00 | 121.00 | 117.00 | 118.50 | 118.50 | 456,000 |
| 2024-12-20 | 120.00 | 122.50 | 118.00 | 120.00 | 120.00 | 448,000 |
| 2024-12-19 | 119.00 | 123.50 | 118.00 | 119.50 | 119.50 | 830,000 |
| 2024-12-18 | 118.50 | 118.50 | 116.50 | 118.50 | 118.50 | 187,000 |
| 2024-12-17 | 116.50 | 119.50 | 115.00 | 118.50 | 118.50 | 575,000 |
| 2024-12-16 | 116.00 | 117.50 | 114.00 | 114.00 | 114.00 | 354,000 |
| 2024-12-13 | 116.50 | 117.50 | 113.50 | 115.50 | 115.50 | 413,000 |
| 2024-12-12 | 117.50 | 121.00 | 117.00 | 117.00 | 117.00 | 827,000 |
| 2024-12-11 | 123.00 | 123.00 | 115.50 | 116.50 | 116.50 | 1,668,000 |
| 2024-12-10 | 123.00 | 126.00 | 123.00 | 125.50 | 125.50 | 419,000 |
| 2024-12-09 | 124.50 | 125.50 | 122.00 | 123.00 | 123.00 | 307,000 |
| 2024-12-06 | 125.50 | 126.00 | 124.00 | 124.00 | 124.00 | 512,000 |
| 2024-12-05 | 126.50 | 127.50 | 124.00 | 126.00 | 126.00 | 544,000 |
| 2024-12-04 | 124.00 | 126.50 | 122.00 | 126.50 | 126.50 | 672,000 |
| 2024-12-03 | 123.50 | 126.50 | 123.50 | 124.00 | 124.00 | 619,000 |
| 2024-12-02 | 123.50 | 123.50 | 120.00 | 121.00 | 121.00 | 312,000 |
| 2024-11-29 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 376,000 |
| 2024-11-28 | 121.00 | 121.50 | 117.50 | 121.50 | 121.50 | 868,000 |
| 2024-11-27 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 973,000 |
| 2024-11-26 | 128.50 | 128.50 | 125.00 | 126.00 | 126.00 | 508,000 |
| 2024-11-25 | 129.50 | 131.00 | 128.00 | 128.00 | 128.00 | 691,000 |
| 2024-11-22 | 127.00 | 128.50 | 126.00 | 127.50 | 127.50 | 648,000 |
| 2024-11-21 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | 519,000 |
| 2024-11-20 | 129.00 | 131.00 | 126.50 | 127.00 | 127.00 | 619,119 |
| 2024-11-19 | 123.00 | 129.00 | 122.00 | 129.00 | 129.00 | 1,090,000 |
| 2024-11-18 | 126.50 | 127.50 | 120.00 | 121.50 | 121.50 | 1,478,000 |
| 2024-11-15 | 128.50 | 129.50 | 126.00 | 128.00 | 128.00 | 632,000 |
| 2024-11-14 | 129.50 | 130.00 | 126.50 | 127.00 | 127.00 | 846,000 |
| 2024-11-13 | 129.50 | 131.00 | 125.00 | 129.00 | 129.00 | 2,600,000 |
| 2024-11-12 | 139.50 | 139.50 | 131.50 | 132.00 | 132.00 | 2,457,000 |
| 2024-11-11 | 142.00 | 142.50 | 136.50 | 139.50 | 139.50 | 1,619,000 |
| 2024-11-08 | 147.00 | 151.00 | 139.00 | 144.00 | 144.00 | 4,265,000 |
| 2024-11-07 | 143.50 | 147.50 | 142.50 | 144.50 | 144.50 | 3,221,000 |
| 2024-11-06 | 141.50 | 143.00 | 139.00 | 142.50 | 142.50 | 1,477,000 |
| 2024-11-05 | 140.00 | 147.00 | 139.00 | 141.00 | 141.00 | 3,710,000 |
| 2024-11-04 | 139.50 | 142.00 | 138.00 | 139.00 | 139.00 | 1,563,000 |
| 2024-11-01 | 131.00 | 141.50 | 131.00 | 140.50 | 140.50 | 1,756,000 |
| 2024-10-31 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
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.