U-Tech Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.500	18.950	18.400	18.800	17.517	2,599,004
2022-02-15	18.250	18.600	18.100	18.200	16.958	2,883,999
2022-02-14	19.250	19.250	17.900	18.200	16.958	4,391,400
2022-02-11	18.850	19.600	18.800	19.400	18.076	5,472,988
2022-02-10	19.000	19.400	18.750	18.850	17.564	2,126,125
2022-02-09	18.950	19.000	18.650	18.800	17.517	1,205,509
2022-02-08	18.400	18.850	18.400	18.800	17.517	1,613,001
2022-02-07	18.150	18.550	17.950	18.300	17.051	2,039,345
2022-01-26	18.150	18.300	17.750	18.050	16.819	933,236
2022-01-25	17.850	18.350	17.700	18.100	16.865	3,198,108
2022-01-24	17.600	18.100	17.450	18.100	16.865	1,767,001
2022-01-21	18.000	18.050	17.700	18.050	16.819	766,801
2022-01-20	18.200	18.600	18.050	18.100	16.865	3,031,002
2022-01-19	18.100	18.450	18.100	18.100	16.865	436,290
2022-01-18	18.000	18.850	18.000	18.250	17.005	4,018,428
2022-01-17	17.850	18.150	17.800	18.000	16.772	1,218,295
2022-01-14	18.100	18.100	17.450	17.900	16.679	1,678,816
2022-01-13	18.250	18.350	17.950	18.050	16.819	678,171
2022-01-12	18.250	18.450	18.050	18.100	16.865	979,355
2022-01-11	18.050	18.800	18.000	18.300	17.051	3,698,350
2022-01-10	18.200	18.300	17.950	18.000	16.772	676,001
2022-01-07	18.700	18.850	18.100	18.100	16.865	1,582,160
2022-01-06	18.850	19.000	18.500	18.500	17.238	1,483,600
2022-01-05	19.000	19.700	18.750	18.950	17.657	8,591,872
2022-01-04	18.600	19.100	18.550	19.000	17.704	5,631,856
2022-01-03	18.500	18.750	18.000	18.650	17.378	4,439,100
2021-12-30	18.800	18.900	18.300	18.400	17.145	2,777,311
2021-12-29	18.900	19.350	18.700	18.700	17.424	4,683,760
2021-12-28	19.100	19.450	18.750	18.950	17.657	12,207,820
2021-12-27	18.800	19.000	18.450	19.000	17.704	3,420,572
2021-12-24	18.450	19.100	18.250	18.800	17.517	5,708,565
2021-12-23	18.500	18.600	18.250	18.250	17.005	1,083,057
2021-12-22	18.100	18.600	18.000	18.500	17.238	4,471,001
2021-12-21	18.800	19.100	18.100	18.100	16.865	4,762,961
2021-12-20	18.150	19.800	18.100	19.000	17.704	16,835,056
2021-12-17	18.150	18.400	17.750	18.150	16.912	2,946,001
2021-12-16	18.050	18.800	18.000	18.100	16.865	5,518,014
2021-12-15	17.750	18.150	17.650	17.950	16.725	2,449,081
2021-12-14	17.850	18.200	17.550	17.850	16.632	3,077,001
2021-12-13	18.000	18.200	17.750	17.850	16.632	1,971,006
2021-12-10	17.900	18.600	17.600	18.200	16.958	4,838,166
2021-12-09	17.800	18.400	17.650	17.800	16.586	3,577,920
2021-12-08	18.600	18.800	17.650	17.750	16.539	3,886,960
2021-12-07	17.850	18.800	17.850	18.700	17.424	4,436,488
2021-12-06	17.900	18.500	17.750	17.850	16.632	2,588,514
2021-12-03	18.050	18.200	17.900	17.900	16.679	1,840,814
2021-12-02	17.850	18.000	17.600	17.650	16.446	1,416,021
2021-12-01	17.700	18.000	17.600	17.850	16.632	830,020
2021-11-30	17.100	18.050	17.100	17.700	16.492	2,118,011
2021-11-29	17.200	17.350	16.350	17.100	15.933	2,179,557
2021-11-26	17.600	18.050	17.450	17.500	16.306	1,944,760
2021-11-25	17.900	18.100	17.600	17.600	16.399	764,111
2021-11-24	17.550	17.850	17.550	17.800	16.586	588,001
2021-11-23	18.050	18.050	17.500	17.500	16.306	1,985,005
2021-11-22	18.000	18.250	17.700	17.950	16.725	3,639,553
2021-11-19	17.500	18.150	17.500	17.800	16.586	3,245,083
2021-11-18	17.700	17.800	17.400	17.400	16.213	680,240
2021-11-17	17.650	17.800	17.500	17.600	16.399	892,601
2021-11-16	17.750	17.850	17.400	17.500	16.306	1,667,320
2021-11-15	18.000	18.200	17.600	17.600	16.399	1,609,011

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.5000 TWD
2022-07-11	0.6000 TWD
2021-09-02	0.6000 TWD
2020-07-13	0.5000 TWD
2019-07-11	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.