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
2021-10-21	15.700	16.150	15.350	15.500	14.443	2,102,125
2021-10-20	15.500	15.850	15.350	15.600	14.536	2,683,171
2021-10-19	15.550	15.750	15.350	15.400	14.349	994,035
2021-10-18	15.300	15.800	15.200	15.800	14.722	3,344,724
2021-10-15	15.800	15.800	15.050	15.200	14.163	2,843,186
2021-10-14	15.100	15.750	14.950	15.650	14.582	2,761,508

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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