U-Tech Media Corporation (TPE:3050)
Taiwan · Delayed Price · Currency is TWD 11.30
-0.10 (-0.88%)
Sep 8, 2026, 1:30 PM CST
U-Tech Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 11.45 | 11.45 | 11.20 | 11.30 | 11.30 | -0.88% | 357,146 |
| Sep 7, 2026 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 284,479 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 286,246 |
| Sep 3, 2026 | 11.70 | 11.75 | 11.30 | 11.30 | 11.30 | -3.42% | 476,237 |
| Sep 2, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 363,409 |
| Sep 1, 2026 | 11.70 | 11.80 | 11.55 | 11.60 | 11.60 | -0.85% | 439,345 |
| Aug 31, 2026 | 11.70 | 11.80 | 11.55 | 11.70 | 11.70 | -0.85% | 377,417 |
| Aug 28, 2026 | 11.80 | 11.85 | 11.60 | 11.80 | 11.80 | 1.29% | 527,374 |
| Aug 27, 2026 | 11.75 | 11.90 | 11.65 | 11.65 | 11.65 | -0.85% | 565,626 |
| Aug 26, 2026 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 0.43% | 344,781 |
| Aug 25, 2026 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 0.86% | 342,121 |
| Aug 24, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 375,861 |
| Aug 21, 2026 | 11.55 | 11.60 | 11.45 | 11.60 | 11.60 | 0.43% | 223,647 |
| Aug 20, 2026 | 11.50 | 11.55 | 11.35 | 11.55 | 11.55 | 1.32% | 341,287 |
| Aug 19, 2026 | 11.30 | 11.40 | 11.10 | 11.40 | 11.40 | -0.44% | 743,506 |
| Aug 18, 2026 | 11.60 | 11.60 | 11.40 | 11.45 | 11.45 | -1.29% | 338,724 |
| Aug 17, 2026 | 11.55 | 11.60 | 11.40 | 11.60 | 11.60 | 1.31% | 480,980 |
| Aug 14, 2026 | 11.45 | 11.75 | 11.35 | 11.45 | 11.45 | - | 1,171,788 |
| Aug 13, 2026 | 11.50 | 11.50 | 11.20 | 11.45 | 11.45 | 1.33% | 629,217 |
| Aug 12, 2026 | 11.65 | 11.70 | 11.50 | 11.55 | 11.30 | - | 506,211 |
| Aug 11, 2026 | 11.35 | 11.55 | 11.20 | 11.55 | 11.30 | 1.76% | 558,148 |
| Aug 10, 2026 | 11.30 | 11.35 | 11.15 | 11.35 | 11.10 | 0.89% | 593,497 |
| Aug 7, 2026 | 11.25 | 11.30 | 11.15 | 11.25 | 11.01 | 0.45% | 337,563 |
| Aug 6, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 10.96 | -0.88% | 342,091 |
| Aug 5, 2026 | 11.35 | 11.40 | 11.25 | 11.30 | 11.06 | 0.44% | 419,542 |
| Aug 4, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.01 | 0.45% | 336,868 |
| Aug 3, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 10.96 | - | 387,621 |
| Jul 31, 2026 | 11.05 | 11.20 | 10.95 | 11.20 | 10.96 | 3.70% | 509,622 |
| Jul 30, 2026 | 10.50 | 10.85 | 10.40 | 10.80 | 10.57 | 1.41% | 768,111 |
| Jul 29, 2026 | 11.20 | 11.25 | 10.40 | 10.65 | 10.42 | -4.91% | 2,078,613 |
| Jul 28, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 10.96 | -3.45% | 886,617 |
| Jul 27, 2026 | 11.55 | 11.60 | 11.35 | 11.60 | 11.35 | - | 514,225 |
| Jul 24, 2026 | 11.55 | 11.70 | 11.45 | 11.60 | 11.35 | -0.85% | 366,459 |
| Jul 23, 2026 | 11.85 | 11.90 | 11.50 | 11.70 | 11.45 | -1.27% | 675,321 |
| Jul 22, 2026 | 11.75 | 11.90 | 11.75 | 11.85 | 11.59 | 0.85% | 431,272 |
| Jul 21, 2026 | 11.70 | 11.75 | 11.55 | 11.75 | 11.50 | 1.73% | 355,928 |
| Jul 20, 2026 | 11.55 | 11.75 | 11.25 | 11.55 | 11.30 | 0.43% | 504,660 |
| Jul 17, 2026 | 11.90 | 12.10 | 11.50 | 11.50 | 11.25 | -6.12% | 876,015 |
| Jul 16, 2026 | 12.05 | 12.25 | 12.05 | 12.25 | 11.98 | 0.82% | 396,914 |
| Jul 15, 2026 | 11.85 | 12.20 | 11.80 | 12.15 | 11.89 | 2.97% | 777,795 |
| Jul 14, 2026 | 12.15 | 12.15 | 11.40 | 11.80 | 11.54 | -2.48% | 1,236,080 |
| Jul 13, 2026 | 12.55 | 12.55 | 12.00 | 12.10 | 11.84 | -2.81% | 880,113 |
| Jul 9, 2026 | 12.35 | 12.45 | 12.25 | 12.45 | 12.18 | - | 359,156 |
| Jul 8, 2026 | 12.30 | 12.45 | 12.00 | 12.45 | 12.18 | 1.22% | 769,094 |
| Jul 7, 2026 | 12.95 | 12.95 | 12.10 | 12.30 | 12.03 | -5.02% | 2,240,537 |
| Jul 6, 2026 | 13.00 | 13.15 | 12.75 | 12.95 | 12.67 | 0.39% | 1,435,309 |
| Jul 3, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.62 | 2.38% | 1,099,460 |
| Jul 2, 2026 | 12.40 | 12.60 | 12.25 | 12.60 | 12.33 | 2.02% | 507,737 |
| Jul 1, 2026 | 12.75 | 12.85 | 12.30 | 12.35 | 12.08 | -2.76% | 788,296 |
| Jun 30, 2026 | 12.35 | 12.70 | 12.20 | 12.70 | 12.43 | 4.53% | 971,924 |