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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	13.7	14.15	13.66	14.2	13.55	1.15M
August 08, 2025	13.85	13.7	13.7	14	13.5	840,005
August 07, 2025	14.2	13.95	13.95	14.25	13.85	436,341
August 06, 2025	14	14.1	14.1	14.1	13.85	322,356
August 05, 2025	14.1	14	14	14.25	13.85	401,345
August 04, 2025	13.5	13.95	13.95	13.95	13.4	705,695
August 01, 2025	13.4	13.7	13.7	13.75	13.1	632,657
July 31, 2025	13.65	13.45	13.45	13.75	13.35	636,478
July 30, 2025	13.6	13.65	13.65	13.7	13.4	508,794
July 29, 2025	13.6	13.55	13.55	13.6	13.4	467,078
July 28, 2025	13.55	13.55	13.55	13.6	13.35	332,003
July 25, 2025	13.55	13.5	13.5	13.55	13.4	391,114
July 24, 2025	13.35	13.5	13.5	13.5	13.25	289,142
July 23, 2025	13.1	13.35	13.35	13.35	13.1	329,779
July 22, 2025	13.65	13	13	13.7	12.95	1.07M
July 21, 2025	13.45	13.65	13.65	13.75	13.45	660,827
July 18, 2025	13.8	13.5	13.5	13.8	13.5	566,271
July 17, 2025	13.55	13.7	13.7	13.75	13.5	589,864
July 16, 2025	13.5	13.5	13.5	13.6	13.4	409,423
July 15, 2025	13.4	13.55	13.55	13.65	13.35	727,104
July 14, 2025	13.5	13.5	13.5	13.85	13.3	1.46M
July 11, 2025	13	13.5	13.5	13.65	12.95	1.19M
July 10, 2025	13.15	12.85	12.85	13.15	12.85	463,059
July 09, 2025	13	13.05	13.05	13.4	12.95	761,608
July 08, 2025	13.1	13.05	13.05	13.1	12.65	660,181
July 07, 2025	13.1	13.1	13.1	13.15	12.75	537,379
July 04, 2025	13.6	13.2	13.2	13.6	13.1	631,878
July 03, 2025	13.15	13.6	13.6	13.6	13.15	568,614
July 02, 2025	13.25	13.25	13.25	13.3	13.1	271,487
July 01, 2025	13	13.25	13.25	13.25	13	243,681
June 30, 2025	13.35	13	13	13.4	12.85	564,303
June 27, 2025	13.25	13.35	13.35	13.35	13.1	413,511
June 26, 2025	13.05	13.15	13.15	13.2	13.05	413,048
June 25, 2025	13	13	13	13.05	12.9	200,285
June 24, 2025	12.9	12.95	12.95	13.1	12.9	231,147
June 23, 2025	13.1	12.8	12.8	13.1	12.5	612,114
June 20, 2025	13.1	13.25	13.25	13.25	12.8	320,189
June 19, 2025	13.4	13.05	13.05	13.4	13.05	287,732
June 18, 2025	13.4	13.4	13.4	13.45	13.3	307,008
June 17, 2025	13.45	13.45	13.45	13.55	13.3	321,416
June 16, 2025	13.35	13.45	13.45	13.45	13.1	215,046
June 13, 2025	13.65	13.3	13.3	13.65	13.2	621,343
June 12, 2025	13.65	13.65	13.65	13.7	13.55	224,645
June 11, 2025	13.55	13.65	13.65	13.7	13.55	273,031
June 10, 2025	13.7	13.55	13.55	13.85	13.5	662,703
June 09, 2025	13.55	13.75	13.75	13.75	13.35	531,048
June 06, 2025	13.45	13.55	13.55	13.55	13.35	310,746
June 05, 2025	13.45	13.45	13.45	13.65	13.35	299,813
June 04, 2025	13.3	13.5	13.5	13.55	13.2	527,389
June 03, 2025	13.2	13.2	13.2	13.35	13.05	519,290
June 02, 2025	13.3	13.15	13.15	13.3	12.9	498,002
May 29, 2025	13.5	13.45	13.45	13.5	13.15	622,030
May 28, 2025	13.6	13.4	13.4	13.7	13.3	234,652
May 27, 2025	13.85	13.55	13.55	13.85	13.3	773,510
May 26, 2025	13.95	13.75	13.75	13.95	13.7	378,421

U-Tech Media Corporation (3050.TW) TAI