U-Tech Media Corporation - 3050.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	13.05	12.95	12.95	13.05	12.8	506,142
February 10, 2026	13.15	12.95	12.95	13.25	12.75	773,888
February 09, 2026	13.75	13.15	13.15	13.75	13.05	1.29M
February 06, 2026	13.5	13.5	13.5	13.75	13.1	1.24M
February 05, 2026	14.15	13.75	13.75	14.2	13.7	1.51M
February 04, 2026	13.3	14.4	14.4	14.55	13.2	2.96M
February 03, 2026	13.4	13.3	13.3	13.55	13.2	658,000
February 02, 2026	13.5	13.2	13.2	13.5	13.2	836,106
January 30, 2026	13.85	13.6	13.6	14	13.45	813,973
January 29, 2026	14.25	13.85	13.85	14.35	13.8	876,796
January 28, 2026	14.3	14.25	14.25	14.35	14.1	726,443
January 27, 2026	14.65	14.1	14.1	14.65	14.1	1.17M
January 26, 2026	14.4	14.55	14.55	14.55	14.35	915,322
January 23, 2026	14.8	14.4	14.4	14.8	14.25	1.23M
January 22, 2026	14.8	14.6	14.6	15.05	14.4	1.17M
January 21, 2026	14.7	14.6	14.6	14.95	14.4	1.2M
January 20, 2026	15.1	14.65	14.65	15.1	14.6	1.58M
January 19, 2026	15	14.95	14.95	15	14.65	1.67M
January 16, 2026	14.8	14.6	14.6	15	14.35	2.15M
January 15, 2026	15.15	14.7	14.7	15.3	14.6	4.66M
January 14, 2026	14.15	15.3	15.3	15.3	13.95	7.59M
January 13, 2026	14	13.95	13.95	14	13.65	1.62M
January 12, 2026	13.5	13.7	13.7	13.75	13.4	1.56M
January 09, 2026	13.7	13.2	13.2	13.75	13.05	1.03M
January 08, 2026	13.6	13.6	13.6	13.85	13.35	1.53M
January 07, 2026	13.2	13.6	13.6	13.75	13.15	1.21M
January 06, 2026	12.7	13.1	13.1	13.2	12.55	1.29M
January 05, 2026	13.3	12.5	12.5	13.3	12.45	1.46M
January 02, 2026	13.6	13.2	13.2	13.75	13.2	1.07M
December 31, 2025	13.8	13.55	13.55	13.8	13.35	955,684
December 30, 2025	13.35	13.6	13.6	13.6	13.15	766,751
December 29, 2025	13.6	13.4	13.4	13.8	13.4	1.38M
December 26, 2025	13.5	13.6	13.6	13.65	13.4	912,114
December 24, 2025	13.65	13.5	13.5	13.65	13.3	819,785
December 23, 2025	13.65	13.65	13.65	13.85	13.55	1.06M
December 22, 2025	13.55	13.65	13.65	13.7	13.3	941,535
December 19, 2025	13.45	13.55	13.55	13.55	13.2	1.38M
December 18, 2025	13.55	13.45	13.45	13.75	13.25	2.26M
December 17, 2025	14.7	13.65	13.65	14.7	13.6	4.25M
December 16, 2025	14.25	14.5	14.5	15	13.8	12.67M
December 15, 2025	12.75	14	14	14	12.55	6.28M
December 12, 2025	12.7	12.55	12.55	13.1	12.55	2.24M
December 11, 2025	12.35	12.55	12.55	12.7	12.3	2.21M
December 10, 2025	12.2	12.35	12.35	12.55	12.1	1.54M
December 09, 2025	12.2	12.2	12.2	12.2	11.95	663,614
December 08, 2025	12.3	12.1	12.1	12.3	12	606,572
December 05, 2025	12.25	12.1	12.1	12.4	12.05	483,225
December 04, 2025	12.25	12.25	12.25	12.55	12.2	1.74M
December 03, 2025	11.65	12.25	12.25	12.7	11.65	3.03M
December 02, 2025	11.55	11.6	11.6	11.7	11.55	239,580
December 01, 2025	11.7	11.6	11.6	11.75	11.5	323,215
November 28, 2025	11.55	11.75	11.75	11.75	11.45	348,009
November 27, 2025	11.6	11.6	11.6	11.6	11.4	294,328
November 26, 2025	11.45	11.55	11.55	11.65	11.45	552,207
November 25, 2025	11.35	11.4	11.4	11.4	11.25	447,830
November 24, 2025	11.25	11.35	11.35	11.35	11.1	382,503
November 21, 2025	11.2	11.2	11.2	11.25	11	540,950
November 20, 2025	11.5	11.25	11.25	11.6	11.25	848,275
November 19, 2025	11.5	11.25	11.25	11.55	11.15	458,958
November 18, 2025	11.6	11.45	11.45	11.65	11.35	429,214

U-Tech Media Corporation (3050.TW) TAI