Utechzone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 775,000 |
| 2024-10-29 | 136.00 | 136.50 | 132.00 | 132.50 | 132.50 | 1,009,000 |
| 2024-10-28 | 142.00 | 143.50 | 135.00 | 136.50 | 136.50 | 2,828,000 |
| 2024-10-25 | 135.00 | 143.50 | 134.00 | 139.50 | 139.50 | 4,995,000 |
| 2024-10-24 | 140.00 | 148.00 | 132.00 | 133.00 | 133.00 | 6,167,000 |
| 2024-10-23 | 137.50 | 139.00 | 136.50 | 137.00 | 137.00 | 734,000 |
| 2024-10-22 | 137.00 | 137.50 | 134.00 | 137.50 | 137.50 | 845,000 |
| 2024-10-21 | 132.50 | 138.00 | 129.50 | 137.00 | 137.00 | 1,684,000 |
| 2024-10-18 | 135.50 | 137.50 | 133.00 | 133.50 | 133.50 | 1,064,000 |
| 2024-10-17 | 135.50 | 135.50 | 132.00 | 133.00 | 133.00 | 404,000 |
| 2024-10-16 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 545,000 |
| 2024-10-15 | 141.50 | 141.50 | 134.00 | 135.00 | 135.00 | 1,359,000 |
| 2024-10-14 | 136.00 | 138.50 | 131.50 | 138.00 | 138.00 | 1,534,000 |
| 2024-10-11 | 134.00 | 137.50 | 133.00 | 134.00 | 134.00 | 1,609,000 |
| 2024-10-09 | 136.00 | 137.00 | 129.50 | 130.00 | 130.00 | 1,299,000 |
| 2024-10-08 | 131.00 | 133.50 | 130.00 | 133.50 | 133.50 | 720,000 |
| 2024-10-07 | 126.50 | 132.00 | 126.50 | 131.00 | 131.00 | 818,000 |
| 2024-10-04 | 133.00 | 133.00 | 123.00 | 126.50 | 126.50 | 1,946,000 |
| 2024-10-03 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-10-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-10-01 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 758,000 |
| 2024-09-30 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | 844,000 |
| 2024-09-27 | 135.50 | 137.00 | 130.50 | 131.00 | 131.00 | 1,124,000 |
| 2024-09-26 | 136.50 | 137.00 | 133.50 | 134.00 | 134.00 | 951,000 |
| 2024-09-25 | 138.00 | 138.50 | 135.00 | 135.00 | 135.00 | 1,116,000 |
| 2024-09-24 | 138.50 | 141.50 | 134.00 | 135.50 | 135.50 | 1,737,000 |
| 2024-09-23 | 148.00 | 148.50 | 139.00 | 139.50 | 139.50 | 3,837,000 |
| 2024-09-20 | 143.00 | 146.00 | 138.50 | 142.50 | 142.50 | 5,903,000 |
| 2024-09-19 | 131.00 | 143.00 | 131.00 | 140.50 | 140.50 | 5,661,000 |
| 2024-09-18 | 128.00 | 133.00 | 127.50 | 130.00 | 130.00 | 1,843,000 |
| 2024-09-16 | 127.50 | 130.50 | 126.50 | 127.50 | 127.50 | 1,023,000 |
| 2024-09-13 | 129.00 | 132.00 | 124.00 | 126.50 | 126.50 | 3,397,000 |
| 2024-09-12 | 120.50 | 128.50 | 120.50 | 128.50 | 128.50 | 2,027,000 |
| 2024-09-11 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 659,000 |
| 2024-09-10 | 123.00 | 123.00 | 114.50 | 117.00 | 117.00 | 1,098,000 |
| 2024-09-09 | 119.00 | 121.50 | 118.00 | 121.00 | 121.00 | 849,000 |
| 2024-09-06 | 122.00 | 126.50 | 120.00 | 122.50 | 122.50 | 1,467,000 |
| 2024-09-05 | 123.50 | 123.50 | 120.00 | 120.00 | 120.00 | 988,000 |
| 2024-09-04 | 120.00 | 125.00 | 116.50 | 120.00 | 120.00 | 1,928,000 |
| 2024-09-03 | 131.50 | 133.50 | 127.50 | 128.50 | 128.50 | 1,190,000 |
| 2024-09-02 | 133.50 | 135.50 | 130.50 | 130.50 | 130.50 | 1,259,000 |
| 2024-08-30 | 132.50 | 137.00 | 130.50 | 132.00 | 132.00 | 2,101,000 |
| 2024-08-29 | 136.00 | 139.50 | 129.00 | 131.50 | 131.50 | 3,767,000 |
| 2024-08-28 | 139.50 | 146.00 | 137.00 | 137.00 | 137.00 | 3,410,000 |
| 2024-08-27 | 134.50 | 145.00 | 134.00 | 140.50 | 140.50 | 4,946,000 |
| 2024-08-26 | 142.50 | 142.50 | 136.00 | 136.00 | 136.00 | 2,425,000 |
| 2024-08-23 | 138.00 | 143.00 | 137.00 | 140.50 | 140.50 | 3,138,000 |
| 2024-08-22 | 141.50 | 143.50 | 138.00 | 141.50 | 141.50 | 3,045,000 |
| 2024-08-21 | 144.00 | 144.50 | 139.00 | 140.50 | 140.50 | 4,697,000 |
| 2024-08-20 | 141.00 | 148.00 | 137.50 | 143.50 | 143.50 | 16,301,000 |
| 2024-08-19 | 126.00 | 137.50 | 126.00 | 137.50 | 137.50 | 7,623,000 |
| 2024-08-16 | 122.50 | 129.50 | 121.00 | 125.00 | 125.00 | 7,285,000 |
| 2024-08-15 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,442,000 |
| 2024-08-14 | 116.50 | 121.50 | 115.00 | 115.50 | 115.50 | 2,904,000 |
| 2024-08-13 | 111.50 | 119.00 | 107.00 | 115.00 | 115.00 | 3,629,000 |
| 2024-08-12 | 107.00 | 109.50 | 103.50 | 108.50 | 108.50 | 1,022,000 |
| 2024-08-09 | 106.00 | 108.50 | 105.50 | 105.50 | 105.50 | 514,000 |
| 2024-08-08 | 102.50 | 104.50 | 101.00 | 103.00 | 103.00 | 624,000 |
| 2024-08-07 | 99.500 | 105.50 | 98.100 | 104.50 | 104.50 | 773,000 |
| 2024-08-06 | 99.300 | 102.00 | 90.900 | 97.000 | 97.000 | 2,712,000 |
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.