U-Tech Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 18.000 | 18.050 | 17.450 | 17.850 | 16.632 | 3,452,915 |
| 2021-11-11 | 17.850 | 18.350 | 17.600 | 18.050 | 16.819 | 3,889,719 |
| 2021-11-10 | 17.600 | 18.400 | 17.450 | 18.000 | 16.772 | 5,758,544 |
| 2021-11-09 | 17.450 | 18.000 | 17.350 | 17.600 | 16.399 | 3,188,002 |
| 2021-11-08 | 17.850 | 17.950 | 17.350 | 17.450 | 16.259 | 2,046,721 |
| 2021-11-05 | 18.150 | 18.150 | 17.550 | 17.600 | 16.399 | 2,013,007 |
| 2021-11-04 | 17.800 | 18.250 | 17.650 | 18.000 | 16.772 | 3,955,090 |
| 2021-11-03 | 17.700 | 18.100 | 17.550 | 17.550 | 16.353 | 2,350,065 |
| 2021-11-02 | 17.250 | 17.800 | 17.100 | 17.700 | 16.492 | 3,897,252 |
| 2021-11-01 | 17.100 | 18.000 | 16.900 | 17.200 | 16.027 | 5,515,920 |
| 2021-10-29 | 16.500 | 17.200 | 16.150 | 17.100 | 15.933 | 5,665,694 |
| 2021-10-28 | 16.150 | 17.700 | 16.000 | 16.500 | 15.374 | 10,248,000 |
| 2021-10-27 | 15.750 | 16.500 | 15.750 | 16.150 | 15.048 | 3,038,500 |
| 2021-10-26 | 16.850 | 16.950 | 15.800 | 15.800 | 14.722 | 4,192,833 |
| 2021-10-25 | 15.550 | 16.950 | 15.450 | 16.850 | 15.700 | 5,074,303 |
| 2021-10-22 | 15.700 | 15.950 | 15.550 | 15.550 | 14.489 | 1,979,010 |
← NewerPage 21 of 21 · 1,216 trading days
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.