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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.8	11.6	11.6	11.8	11.4	542,499
November 06, 2025	11.8	11.95	11.95	11.95	11.7	313,388
November 05, 2025	11.75	11.8	11.8	11.8	11.35	480,210
November 04, 2025	11.85	11.85	11.85	11.85	11.6	473,829
November 03, 2025	12.2	11.8	11.8	12.25	11.8	681,543
October 31, 2025	12.25	12.25	12.25	12.25	12.05	318,040
October 30, 2025	12.15	12.3	12.3	12.3	12.05	209,977
October 29, 2025	12.2	12.15	12.15	12.3	12.05	359,552
October 28, 2025	12.35	12.2	12.2	12.35	12.1	608,522
October 27, 2025	12.6	12.35	12.35	12.65	12.3	413,732
October 23, 2025	12.5	12.55	12.55	12.55	12.3	396,069
October 22, 2025	12.3	12.45	12.45	12.45	12.3	453,057
October 21, 2025	12.3	12.25	12.25	12.35	12.15	275,608
October 20, 2025	12.35	12.25	12.25	12.35	12.1	534,922
October 17, 2025	12.25	12.35	12.35	12.4	12.2	309,497
October 16, 2025	12.3	12.3	12.3	12.4	12.15	369,514
October 15, 2025	12.25	12.25	12.25	12.25	12.05	577,061
October 14, 2025	12.3	12.2	12.2	12.45	12	1.02M
October 13, 2025	12	12.3	12.3	12.3	11.8	603,830
October 09, 2025	12.35	12.4	12.4	12.6	12.35	416,546
October 08, 2025	12.4	12.35	12.35	12.45	12.25	254,007
October 07, 2025	12.2	12.4	12.4	12.45	12.15	243,342
October 03, 2025	12.5	12.2	12.2	12.55	12.15	578,837
October 02, 2025	12.7	12.55	12.55	12.7	12.5	385,219
October 01, 2025	12.6	12.65	12.65	12.65	12.5	473,261
September 30, 2025	12.6	12.6	12.6	12.6	12.45	182,030
September 26, 2025	12.9	12.5	12.5	12.9	12.3	785,607
September 25, 2025	12.85	12.9	12.9	13.1	12.65	502,195
September 24, 2025	12.65	12.85	12.85	12.9	12.65	565,269
September 23, 2025	13.05	12.8	12.8	13.05	12.7	610,447
September 22, 2025	13.25	12.95	12.95	13.25	12.9	544,838
September 19, 2025	13.1	13.15	13.15	13.15	12.8	611,277
September 18, 2025	12.6	13.1	13.1	13.45	12.6	1.44M
September 17, 2025	12.35	12.55	12.55	12.6	12.35	526,002
September 16, 2025	12.35	12.3	12.3	12.4	12.2	247,516
September 15, 2025	12.4	12.3	12.3	12.45	12.15	291,840
September 12, 2025	12.25	12.4	12.4	12.4	12.25	347,238
September 11, 2025	12.55	12.2	12.2	12.65	12.15	1.19M
September 10, 2025	12.75	12.55	12.55	12.8	12.5	525,760
September 09, 2025	12.95	12.7	12.7	12.95	12.65	520,228
September 08, 2025	12.95	12.95	12.95	13.05	12.75	514,820
September 05, 2025	12.85	12.9	12.9	12.95	12.6	511,383
September 04, 2025	12.65	12.75	12.75	12.75	12.55	272,868
September 03, 2025	12.45	12.55	12.55	12.65	12.45	516,808
September 02, 2025	12.65	12.5	12.5	12.65	12.35	463,786
September 01, 2025	12.9	12.5	12.5	12.9	12.4	701,394
August 29, 2025	13	12.9	12.9	13.05	12.7	630,452
August 28, 2025	12.95	12.95	12.95	12.95	12.75	321,361
August 27, 2025	12.85	12.8	12.8	12.95	12.8	312,852
August 26, 2025	12.9	12.75	12.75	12.95	12.75	309,926
August 25, 2025	12.9	12.9	12.9	13.15	12.9	338,017
August 22, 2025	13.15	12.75	12.75	13.15	12.75	685,598
August 21, 2025	12.95	13.2	13.2	13.25	12.95	623,513
August 20, 2025	13.15	12.9	12.9	13.15	12.85	805,143
August 19, 2025	13.55	13.15	13.15	13.6	13.15	1.3M
August 18, 2025	13.35	13.5	13.5	13.6	13.35	413,433
August 15, 2025	13.4	13.45	13.45	13.45	13.2	356,616
August 14, 2025	13.75	13.3	13.3	13.9	13.3	1.31M
August 13, 2025	14.1	14.3	13.8	14.3	14	1.19M
August 12, 2025	13.95	14	13.51	14.1	13.7	746,201

U-Tech Media Corporation (3050.TW) TAI