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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	11.95	11.65	11.65	11.95	11.65	591,805
November 14, 2025	11.9	11.95	11.95	12	11.75	434,460
November 13, 2025	11.9	12	12	12	11.65	563,872
November 12, 2025	11.65	11.85	11.85	11.85	11.65	710,834
November 11, 2025	11.65	11.6	11.6	11.7	11.5	409,825
November 10, 2025	11.55	11.6	11.6	11.65	11.4	425,688
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

U-Tech Media Corporation (3050.TW) TAI