U-Tech Media Corporation (TPE:3050)
Taiwan · Delayed Price · Currency is TWD 12.20
-0.35 (-2.79%)
Apr 24, 2026, 1:30 PM CST
U-Tech Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | -2.79% | 709,066 |
| Apr 23, 2026 | 13.25 | 13.25 | 12.35 | 12.55 | 12.55 | -4.56% | 1,841,197 |
| Apr 22, 2026 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | -1.13% | 897,681 |
| Apr 21, 2026 | 13.30 | 13.35 | 13.15 | 13.30 | 13.30 | - | 659,608 |
| Apr 20, 2026 | 13.15 | 13.30 | 13.05 | 13.30 | 13.30 | 1.14% | 627,025 |
| Apr 17, 2026 | 13.60 | 13.60 | 13.15 | 13.15 | 13.15 | -1.50% | 907,128 |
| Apr 16, 2026 | 13.40 | 13.50 | 13.25 | 13.35 | 13.35 | 0.38% | 704,216 |
| Apr 15, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 610,834 |
| Apr 14, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 749,787 |
| Apr 13, 2026 | 13.10 | 13.25 | 12.90 | 13.10 | 13.10 | -1.50% | 742,396 |
| Apr 10, 2026 | 13.45 | 13.55 | 13.20 | 13.30 | 13.30 | -0.75% | 552,229 |
| Apr 9, 2026 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 0.75% | 415,881 |
| Apr 8, 2026 | 13.15 | 13.60 | 13.15 | 13.30 | 13.30 | 1.92% | 771,610 |
| Apr 7, 2026 | 13.20 | 13.20 | 12.80 | 13.05 | 13.05 | - | 531,717 |
| Apr 2, 2026 | 13.30 | 13.30 | 12.95 | 13.05 | 13.05 | -1.51% | 506,396 |
| 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% | 646,714 |
| 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% | 472,045 |
| Mar 5, 2026 | 12.80 | 13.10 | 12.65 | 13.00 | 13.00 | 4.00% | 669,807 |
| Mar 4, 2026 | 13.35 | 13.35 | 12.45 | 12.50 | 12.50 | -7.41% | 1,296,009 |
| 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% | 1,578,904 |
| 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% | 773,891 |
| 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% | 658,000 |
| Feb 2, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.94% | 836,106 |