U-Tech Media Corporation (TPE:3050)
Taiwan · Delayed Price · Currency is TWD 11.50
-0.75 (-6.12%)
Jul 17, 2026, 1:30 PM CST
U-Tech Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.90 | 12.10 | 11.50 | 11.50 | 11.50 | -6.12% | 861,985 |
| Jul 16, 2026 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 0.82% | 396,914 |
| Jul 15, 2026 | 11.85 | 12.20 | 11.80 | 12.15 | 12.15 | 2.97% | 777,795 |
| Jul 14, 2026 | 12.15 | 12.15 | 11.40 | 11.80 | 11.80 | -2.48% | 1,236,080 |
| Jul 13, 2026 | 12.55 | 12.55 | 12.00 | 12.10 | 12.10 | -2.81% | 880,113 |
| Jul 9, 2026 | 12.35 | 12.45 | 12.25 | 12.45 | 12.45 | - | 359,156 |
| Jul 8, 2026 | 12.30 | 12.45 | 12.00 | 12.45 | 12.45 | 1.22% | 769,094 |
| Jul 7, 2026 | 12.95 | 12.95 | 12.10 | 12.30 | 12.30 | -5.02% | 2,240,537 |
| Jul 6, 2026 | 13.00 | 13.15 | 12.75 | 12.95 | 12.95 | 0.39% | 1,435,309 |
| Jul 3, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 1,099,460 |
| Jul 2, 2026 | 12.40 | 12.60 | 12.25 | 12.60 | 12.60 | 2.02% | 507,737 |
| Jul 1, 2026 | 12.75 | 12.85 | 12.30 | 12.35 | 12.35 | -2.76% | 788,296 |
| Jun 30, 2026 | 12.35 | 12.70 | 12.20 | 12.70 | 12.70 | 4.53% | 971,924 |
| Jun 29, 2026 | 12.35 | 12.45 | 12.15 | 12.15 | 12.15 | -0.82% | 835,398 |
| Jun 26, 2026 | 12.65 | 12.65 | 12.15 | 12.25 | 12.25 | -3.54% | 820,055 |
| Jun 25, 2026 | 12.95 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 855,366 |
| Jun 24, 2026 | 12.50 | 12.90 | 12.45 | 12.90 | 12.90 | 1.98% | 661,988 |
| Jun 23, 2026 | 13.05 | 13.05 | 12.55 | 12.65 | 12.65 | -2.32% | 1,155,774 |
| Jun 22, 2026 | 13.05 | 13.20 | 12.90 | 12.95 | 12.95 | -0.38% | 1,190,262 |
| Jun 18, 2026 | 13.00 | 13.05 | 12.85 | 13.00 | 13.00 | 0.39% | 987,996 |
| Jun 17, 2026 | 12.70 | 13.10 | 12.65 | 12.95 | 12.95 | 1.17% | 1,576,105 |
| Jun 16, 2026 | 13.35 | 13.35 | 12.80 | 12.80 | 12.80 | -3.76% | 1,113,221 |
| Jun 15, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 2.70% | 1,323,953 |
| Jun 12, 2026 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | 1.97% | 957,018 |
| Jun 11, 2026 | 12.70 | 12.90 | 12.40 | 12.70 | 12.70 | -1.17% | 1,010,206 |
| Jun 10, 2026 | 12.80 | 13.15 | 12.65 | 12.85 | 12.85 | - | 1,134,542 |
| Jun 9, 2026 | 12.80 | 13.00 | 12.65 | 12.85 | 12.85 | 0.39% | 743,335 |
| Jun 8, 2026 | 12.25 | 12.80 | 12.25 | 12.80 | 12.80 | -4.83% | 920,706 |
| Jun 5, 2026 | 13.60 | 13.90 | 13.00 | 13.45 | 13.45 | -1.10% | 1,557,607 |
| Jun 4, 2026 | 13.90 | 14.15 | 13.60 | 13.60 | 13.60 | -3.55% | 2,495,214 |
| Jun 3, 2026 | 13.45 | 14.50 | 13.10 | 14.10 | 14.10 | 6.82% | 7,133,127 |
| Jun 2, 2026 | 12.75 | 13.25 | 12.55 | 13.20 | 13.20 | 3.53% | 1,407,409 |
| Jun 1, 2026 | 12.50 | 12.80 | 12.40 | 12.75 | 12.75 | 1.59% | 1,087,585 |
| May 29, 2026 | 12.60 | 12.60 | 12.35 | 12.55 | 12.55 | 0.80% | 898,638 |
| May 28, 2026 | 12.45 | 12.85 | 12.30 | 12.45 | 12.45 | 0.40% | 1,204,887 |
| May 27, 2026 | 12.40 | 12.65 | 12.05 | 12.40 | 12.40 | 0.40% | 1,299,753 |
| May 26, 2026 | 12.80 | 12.95 | 12.15 | 12.35 | 12.35 | -3.14% | 1,363,058 |
| May 25, 2026 | 12.60 | 12.85 | 12.30 | 12.75 | 12.75 | 2.00% | 1,575,940 |
| May 22, 2026 | 12.25 | 12.50 | 12.15 | 12.50 | 12.50 | 2.88% | 762,105 |
| May 21, 2026 | 11.85 | 12.15 | 11.85 | 12.15 | 12.15 | 2.97% | 453,409 |
| May 20, 2026 | 11.85 | 11.90 | 11.75 | 11.80 | 11.80 | -0.42% | 332,886 |
| May 19, 2026 | 11.85 | 12.05 | 11.75 | 11.85 | 11.85 | -0.84% | 536,750 |
| May 18, 2026 | 11.70 | 11.95 | 11.60 | 11.95 | 11.95 | 0.84% | 385,902 |
| May 15, 2026 | 12.15 | 12.20 | 11.75 | 11.85 | 11.85 | -2.47% | 729,867 |
| May 14, 2026 | 12.20 | 12.30 | 12.00 | 12.15 | 12.15 | - | 920,516 |
| May 13, 2026 | 12.30 | 12.30 | 12.00 | 12.15 | 12.15 | -1.62% | 712,424 |
| May 12, 2026 | 12.35 | 12.45 | 12.05 | 12.35 | 12.35 | - | 1,163,556 |
| May 11, 2026 | 12.35 | 12.40 | 12.20 | 12.35 | 12.35 | 0.41% | 476,534 |
| May 8, 2026 | 12.45 | 12.60 | 12.05 | 12.30 | 12.30 | -1.60% | 714,366 |
| May 7, 2026 | 12.20 | 12.50 | 12.00 | 12.50 | 12.50 | 2.88% | 864,067 |