U-Tech Media Corporation (TPE:3050)
Taiwan · Delayed Price · Currency is TWD 14.60
0.00 (0.00%)
Jan 22, 2026, 1:35 PM CST
U-Tech Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 13.70 | 13.75 | 13.05 | 13.20 | 13.20 | -2.94% | 1,032,415 |
| Jan 8, 2026 | 13.60 | 13.85 | 13.35 | 13.60 | 13.60 | - | 1,532,302 |
| Jan 7, 2026 | 13.20 | 13.75 | 13.15 | 13.60 | 13.60 | 3.82% | 1,296,737 |
| Jan 6, 2026 | 12.70 | 13.20 | 12.55 | 13.10 | 13.10 | 4.80% | 1,292,255 |
| Jan 5, 2026 | 13.30 | 13.30 | 12.45 | 12.50 | 12.50 | -5.30% | 1,461,791 |
| Jan 2, 2026 | 13.60 | 13.75 | 13.20 | 13.20 | 13.20 | -2.58% | 1,073,686 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.35 | 13.55 | 13.55 | -0.37% | 955,684 |
| Dec 30, 2025 | 13.35 | 13.60 | 13.15 | 13.60 | 13.60 | 1.49% | 766,751 |
| Dec 29, 2025 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | -1.47% | 1,378,226 |
| Dec 26, 2025 | 13.50 | 13.65 | 13.40 | 13.60 | 13.60 | 0.74% | 912,341 |
| Dec 24, 2025 | 13.65 | 13.65 | 13.30 | 13.50 | 13.50 | -1.10% | 819,786 |
| Dec 23, 2025 | 13.65 | 13.85 | 13.55 | 13.65 | 13.65 | - | 1,057,849 |
| Dec 22, 2025 | 13.55 | 13.70 | 13.30 | 13.65 | 13.65 | 0.74% | 941,535 |
| Dec 19, 2025 | 13.45 | 13.55 | 13.20 | 13.55 | 13.55 | 0.74% | 1,379,545 |
| Dec 18, 2025 | 13.55 | 13.75 | 13.25 | 13.45 | 13.45 | -1.47% | 2,262,800 |
| Dec 17, 2025 | 14.70 | 14.70 | 13.60 | 13.65 | 13.65 | -5.86% | 4,247,164 |
| Dec 16, 2025 | 14.25 | 15.00 | 13.80 | 14.50 | 14.50 | 3.57% | 12,667,600 |
| Dec 15, 2025 | 12.75 | 14.00 | 12.55 | 14.00 | 14.00 | 9.80% | 6,281,559 |
| Dec 12, 2025 | 12.70 | 13.10 | 12.55 | 12.75 | 12.75 | 1.59% | 2,469,372 |
| Dec 11, 2025 | 12.35 | 12.70 | 12.30 | 12.55 | 12.55 | 1.62% | 2,209,677 |
| Dec 10, 2025 | 12.20 | 12.55 | 12.10 | 12.35 | 12.35 | 1.23% | 1,542,608 |
| Dec 9, 2025 | 12.20 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 663,614 |
| Dec 8, 2025 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -1.22% | 606,572 |
| Dec 5, 2025 | 12.25 | 12.40 | 12.05 | 12.25 | 12.25 | - | 619,390 |
| Dec 4, 2025 | 12.25 | 12.55 | 12.20 | 12.25 | 12.25 | - | 1,746,214 |
| Dec 3, 2025 | 11.65 | 12.70 | 11.65 | 12.25 | 12.25 | 5.60% | 3,035,261 |
| Dec 2, 2025 | 11.55 | 11.70 | 11.55 | 11.60 | 11.60 | - | 239,582 |
| Dec 1, 2025 | 11.70 | 11.75 | 11.50 | 11.60 | 11.60 | -1.28% | 323,215 |
| Nov 28, 2025 | 11.55 | 11.75 | 11.45 | 11.75 | 11.75 | 1.29% | 348,009 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.43% | 294,328 |
| Nov 26, 2025 | 11.45 | 11.65 | 11.45 | 11.55 | 11.55 | 1.32% | 553,307 |
| Nov 25, 2025 | 11.35 | 11.40 | 11.25 | 11.40 | 11.40 | 0.44% | 447,830 |
| Nov 24, 2025 | 11.25 | 11.35 | 11.10 | 11.35 | 11.35 | 1.34% | 382,503 |
| Nov 21, 2025 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | -0.44% | 541,384 |
| Nov 20, 2025 | 11.50 | 11.60 | 11.25 | 11.25 | 11.25 | -2.17% | 848,275 |
| Nov 19, 2025 | 11.50 | 11.55 | 11.15 | 11.50 | 11.50 | 0.44% | 581,959 |
| Nov 18, 2025 | 11.60 | 11.65 | 11.35 | 11.45 | 11.45 | -1.72% | 429,214 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.65 | 11.65 | 11.65 | -2.51% | 591,805 |
| Nov 14, 2025 | 11.90 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 434,460 |
| Nov 13, 2025 | 11.90 | 12.00 | 11.65 | 12.00 | 12.00 | 1.27% | 563,872 |
| Nov 12, 2025 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | 2.16% | 711,141 |
| Nov 11, 2025 | 11.65 | 11.70 | 11.50 | 11.60 | 11.60 | - | 409,825 |