U-Tech Media Corporation (TPE:3050)
Taiwan · Delayed Price · Currency is TWD 13.25
+0.30 (2.32%)
Apr 1, 2026, 1:30 PM CST
U-Tech Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.40 | 13.40 | 13.15 | 13.25 | 13.25 | 2.32% | 535,173 |
| Mar 31, 2026 | 13.55 | 13.60 | 12.95 | 12.95 | 12.95 | -4.43% | 1,139,673 |
| Mar 30, 2026 | 13.60 | 13.75 | 13.35 | 13.55 | 13.55 | -2.52% | 1,066,621 |
| Mar 27, 2026 | 13.70 | 13.95 | 13.45 | 13.90 | 13.90 | -0.36% | 1,191,402 |
| Mar 26, 2026 | 14.05 | 14.25 | 13.85 | 13.95 | 13.95 | - | 1,682,755 |
| Mar 25, 2026 | 14.10 | 14.10 | 13.65 | 13.95 | 13.95 | 1.09% | 1,567,469 |
| Mar 24, 2026 | 14.30 | 14.30 | 13.50 | 13.80 | 13.80 | -1.08% | 2,206,091 |
| Mar 23, 2026 | 14.55 | 14.85 | 13.85 | 13.95 | 13.95 | -3.79% | 8,588,389 |
| Mar 20, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 9.85% | 2,393,025 |
| Mar 19, 2026 | 13.10 | 13.20 | 12.80 | 13.20 | 13.20 | - | 1,092,946 |
| Mar 18, 2026 | 13.30 | 13.30 | 12.90 | 13.20 | 13.20 | 0.76% | 801,255 |
| Mar 17, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 2.34% | 656,827 |
| Mar 16, 2026 | 12.90 | 13.00 | 12.65 | 12.80 | 12.80 | -0.78% | 509,636 |
| Mar 13, 2026 | 12.65 | 13.00 | 12.60 | 12.90 | 12.90 | -0.39% | 646,709 |
| Mar 12, 2026 | 12.90 | 13.10 | 12.65 | 12.95 | 12.95 | -0.38% | 646,158 |
| Mar 11, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 4.00% | 539,814 |
| Mar 10, 2026 | 12.60 | 12.80 | 12.30 | 12.50 | 12.50 | - | 678,245 |
| Mar 9, 2026 | 12.70 | 12.70 | 12.35 | 12.50 | 12.50 | -5.66% | 669,937 |
| Mar 6, 2026 | 12.95 | 13.25 | 12.80 | 13.25 | 13.25 | 1.92% | 472,040 |
| Mar 5, 2026 | 12.80 | 13.10 | 12.65 | 13.00 | 13.00 | 4.00% | 668,749 |
| Mar 4, 2026 | 13.35 | 13.35 | 12.45 | 12.50 | 12.50 | -7.41% | 1,295,944 |
| Mar 3, 2026 | 13.70 | 13.85 | 13.20 | 13.50 | 13.50 | -0.74% | 949,561 |
| Mar 2, 2026 | 13.50 | 13.65 | 13.20 | 13.60 | 13.60 | -0.73% | 932,929 |
| Feb 26, 2026 | 13.85 | 13.90 | 13.40 | 13.70 | 13.70 | - | 1,028,199 |
| Feb 25, 2026 | 13.70 | 13.95 | 13.45 | 13.70 | 13.70 | 1.48% | 1,578,903 |
| Feb 24, 2026 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 851,989 |
| Feb 23, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | 2.70% | 682,496 |
| Feb 11, 2026 | 13.05 | 13.05 | 12.80 | 12.95 | 12.95 | - | 506,142 |
| Feb 10, 2026 | 13.15 | 13.25 | 12.75 | 12.95 | 12.95 | -1.52% | 773,888 |
| Feb 9, 2026 | 13.75 | 13.75 | 13.05 | 13.15 | 13.15 | -2.59% | 1,288,480 |
| Feb 6, 2026 | 13.50 | 13.75 | 13.10 | 13.50 | 13.50 | -1.82% | 1,244,096 |
| Feb 5, 2026 | 14.15 | 14.20 | 13.70 | 13.75 | 13.75 | -4.51% | 1,514,140 |
| Feb 4, 2026 | 13.30 | 14.55 | 13.20 | 14.40 | 14.40 | 8.27% | 2,963,071 |
| Feb 3, 2026 | 13.40 | 13.55 | 13.20 | 13.30 | 13.30 | 0.76% | 656,996 |
| Feb 2, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.94% | 836,106 |
| Jan 30, 2026 | 13.85 | 14.00 | 13.45 | 13.60 | 13.60 | -1.81% | 886,981 |
| Jan 29, 2026 | 14.25 | 14.35 | 13.80 | 13.85 | 13.85 | -2.81% | 876,796 |
| Jan 28, 2026 | 14.30 | 14.35 | 14.10 | 14.25 | 14.25 | 1.06% | 726,443 |
| Jan 27, 2026 | 14.65 | 14.65 | 14.10 | 14.10 | 14.10 | -3.09% | 1,168,146 |
| Jan 26, 2026 | 14.40 | 14.55 | 14.35 | 14.55 | 14.55 | 1.04% | 915,322 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.25 | 14.40 | 14.40 | -1.37% | 1,231,960 |
| Jan 22, 2026 | 14.80 | 15.05 | 14.40 | 14.60 | 14.60 | - | 1,172,580 |
| Jan 21, 2026 | 14.70 | 14.95 | 14.40 | 14.60 | 14.60 | -0.34% | 1,287,901 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.60 | 14.65 | 14.65 | -2.01% | 1,584,063 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | 2.40% | 1,667,085 |
| Jan 16, 2026 | 14.80 | 15.00 | 14.35 | 14.60 | 14.60 | -0.68% | 2,150,522 |
| Jan 15, 2026 | 15.15 | 15.30 | 14.60 | 14.70 | 14.70 | -3.92% | 4,655,611 |
| Jan 14, 2026 | 14.15 | 15.30 | 13.95 | 15.30 | 15.30 | 9.68% | 7,616,448 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | 1.82% | 1,617,605 |
| Jan 12, 2026 | 13.50 | 13.75 | 13.40 | 13.70 | 13.70 | 3.79% | 1,561,575 |