U-Tech Media Corporation (TPE:3050)
Taiwan
· Delayed Price · Currency is TWD 12.40
-0.10 (-0.80%)
Mar 10, 2026, 1:20 PM CST
U-Tech Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 472,040 |
| Mar 5, 2026 | 12.80 | 13.10 | 12.65 | 13.00 | 13.00 | 4.00% | 668,749 |
| Mar 4, 2026 | 13.35 | 13.35 | 12.45 | 12.50 | 12.50 | -7.41% | 1,295,944 |
| 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% | 1,578,903 |
| 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% | 773,888 |
| 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% | 656,996 |
| Feb 2, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.94% | 836,106 |
| Jan 30, 2026 | 13.85 | 14.00 | 13.45 | 13.60 | 13.60 | -1.81% | 886,981 |
| Jan 29, 2026 | 14.25 | 14.35 | 13.80 | 13.85 | 13.85 | -2.81% | 876,796 |
| Jan 28, 2026 | 14.30 | 14.35 | 14.10 | 14.25 | 14.25 | 1.06% | 726,443 |
| Jan 27, 2026 | 14.65 | 14.65 | 14.10 | 14.10 | 14.10 | -3.09% | 1,168,146 |
| Jan 26, 2026 | 14.40 | 14.55 | 14.35 | 14.55 | 14.55 | 1.04% | 915,322 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.25 | 14.40 | 14.40 | -1.37% | 1,231,960 |
| Jan 22, 2026 | 14.80 | 15.05 | 14.40 | 14.60 | 14.60 | - | 1,172,580 |
| Jan 21, 2026 | 14.70 | 14.95 | 14.40 | 14.60 | 14.60 | -0.34% | 1,287,901 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.60 | 14.65 | 14.65 | -2.01% | 1,584,063 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | 2.40% | 1,667,085 |
| Jan 16, 2026 | 14.80 | 15.00 | 14.35 | 14.60 | 14.60 | -0.68% | 2,150,522 |
| Jan 15, 2026 | 15.15 | 15.30 | 14.60 | 14.70 | 14.70 | -3.92% | 4,655,611 |
| Jan 14, 2026 | 14.15 | 15.30 | 13.95 | 15.30 | 15.30 | 9.68% | 7,616,448 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | 1.82% | 1,617,605 |
| Jan 12, 2026 | 13.50 | 13.75 | 13.40 | 13.70 | 13.70 | 3.79% | 1,561,575 |
| Jan 9, 2026 | 13.70 | 13.75 | 13.05 | 13.20 | 13.20 | -2.94% | 1,032,415 |
| Jan 8, 2026 | 13.60 | 13.85 | 13.35 | 13.60 | 13.60 | - | 1,532,302 |
| Jan 7, 2026 | 13.20 | 13.75 | 13.15 | 13.60 | 13.60 | 3.82% | 1,296,737 |
| Jan 6, 2026 | 12.70 | 13.20 | 12.55 | 13.10 | 13.10 | 4.80% | 1,292,255 |
| Jan 5, 2026 | 13.30 | 13.30 | 12.45 | 12.50 | 12.50 | -5.30% | 1,461,791 |
| Jan 2, 2026 | 13.60 | 13.75 | 13.20 | 13.20 | 13.20 | -2.58% | 1,073,686 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.35 | 13.55 | 13.55 | -0.37% | 955,684 |
| Dec 30, 2025 | 13.35 | 13.60 | 13.15 | 13.60 | 13.60 | 1.49% | 766,751 |
| Dec 29, 2025 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | -1.47% | 1,378,226 |
| Dec 26, 2025 | 13.50 | 13.65 | 13.40 | 13.60 | 13.60 | 0.74% | 912,341 |
| Dec 24, 2025 | 13.65 | 13.65 | 13.30 | 13.50 | 13.50 | -1.10% | 819,786 |
| Dec 23, 2025 | 13.65 | 13.85 | 13.55 | 13.65 | 13.65 | - | 1,057,849 |
| Dec 22, 2025 | 13.55 | 13.70 | 13.30 | 13.65 | 13.65 | 0.74% | 941,535 |
| Dec 19, 2025 | 13.45 | 13.55 | 13.20 | 13.55 | 13.55 | 0.74% | 1,379,545 |
| Dec 18, 2025 | 13.55 | 13.75 | 13.25 | 13.45 | 13.45 | -1.47% | 2,262,800 |
| Dec 17, 2025 | 14.70 | 14.70 | 13.60 | 13.65 | 13.65 | -5.86% | 4,247,164 |
| Dec 16, 2025 | 14.25 | 15.00 | 13.80 | 14.50 | 14.50 | 3.57% | 12,667,600 |
| Dec 15, 2025 | 12.75 | 14.00 | 12.55 | 14.00 | 14.00 | 9.80% | 6,281,559 |
| Dec 12, 2025 | 12.70 | 13.10 | 12.55 | 12.75 | 12.75 | 1.59% | 2,469,372 |
| Dec 11, 2025 | 12.35 | 12.70 | 12.30 | 12.55 | 12.55 | 1.62% | 2,209,677 |
| Dec 10, 2025 | 12.20 | 12.55 | 12.10 | 12.35 | 12.35 | 1.23% | 1,542,608 |
| Dec 9, 2025 | 12.20 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 663,614 |
| Dec 8, 2025 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -1.22% | 606,572 |
| Dec 5, 2025 | 12.25 | 12.40 | 12.05 | 12.25 | 12.25 | - | 619,390 |
| Dec 4, 2025 | 12.25 | 12.55 | 12.20 | 12.25 | 12.25 | - | 1,746,214 |
| Dec 3, 2025 | 11.65 | 12.70 | 11.65 | 12.25 | 12.25 | 5.60% | 3,035,261 |
| Dec 2, 2025 | 11.55 | 11.70 | 11.55 | 11.60 | 11.60 | - | 239,582 |
| Dec 1, 2025 | 11.70 | 11.75 | 11.50 | 11.60 | 11.60 | -1.28% | 323,215 |
| Nov 28, 2025 | 11.55 | 11.75 | 11.45 | 11.75 | 11.75 | 1.29% | 348,009 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.43% | 294,328 |
| Nov 26, 2025 | 11.45 | 11.65 | 11.45 | 11.55 | 11.55 | 1.32% | 553,307 |
| Nov 25, 2025 | 11.35 | 11.40 | 11.25 | 11.40 | 11.40 | 0.44% | 447,830 |
| Nov 24, 2025 | 11.25 | 11.35 | 11.10 | 11.35 | 11.35 | 1.34% | 382,503 |
| Nov 21, 2025 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | -0.44% | 541,384 |
| Nov 20, 2025 | 11.50 | 11.60 | 11.25 | 11.25 | 11.25 | -2.17% | 848,275 |
| Nov 19, 2025 | 11.50 | 11.55 | 11.15 | 11.50 | 11.50 | 0.44% | 581,959 |
| Nov 18, 2025 | 11.60 | 11.65 | 11.35 | 11.45 | 11.45 | -1.72% | 429,214 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.65 | 11.65 | 11.65 | -2.51% | 591,805 |
| Nov 14, 2025 | 11.90 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 434,460 |
| Nov 13, 2025 | 11.90 | 12.00 | 11.65 | 12.00 | 12.00 | 1.27% | 563,872 |
| Nov 12, 2025 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | 2.16% | 711,141 |
| Nov 11, 2025 | 11.65 | 11.70 | 11.50 | 11.60 | 11.60 | - | 409,825 |
| Nov 10, 2025 | 11.55 | 11.65 | 11.40 | 11.60 | 11.60 | - | 425,688 |
| Nov 7, 2025 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -2.93% | 647,675 |
| Nov 6, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 1.27% | 313,388 |
| Nov 5, 2025 | 11.75 | 11.80 | 11.35 | 11.80 | 11.80 | -0.42% | 480,210 |
| Nov 4, 2025 | 11.85 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 473,829 |
| Nov 3, 2025 | 12.20 | 12.25 | 11.80 | 11.80 | 11.80 | -3.67% | 681,543 |
| Oct 31, 2025 | 12.25 | 12.25 | 12.05 | 12.25 | 12.25 | -0.41% | 318,040 |
| Oct 30, 2025 | 12.15 | 12.30 | 12.05 | 12.30 | 12.30 | 1.23% | 209,977 |
| Oct 29, 2025 | 12.20 | 12.30 | 12.05 | 12.15 | 12.15 | -0.41% | 359,552 |
| Oct 28, 2025 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | -1.21% | 608,522 |
| Oct 27, 2025 | 12.60 | 12.65 | 12.30 | 12.35 | 12.35 | -1.59% | 466,233 |
| Oct 23, 2025 | 12.50 | 12.55 | 12.30 | 12.55 | 12.55 | 0.80% | 447,091 |
| Oct 22, 2025 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | 1.63% | 453,057 |
| Oct 21, 2025 | 12.30 | 12.35 | 12.15 | 12.25 | 12.25 | - | 337,609 |
| Oct 20, 2025 | 12.35 | 12.35 | 12.10 | 12.25 | 12.25 | -0.81% | 534,922 |
| Oct 17, 2025 | 12.25 | 12.40 | 12.20 | 12.35 | 12.35 | 0.41% | 309,497 |
| Oct 16, 2025 | 12.30 | 12.40 | 12.15 | 12.30 | 12.30 | 0.41% | 369,514 |
| Oct 15, 2025 | 12.25 | 12.25 | 12.05 | 12.25 | 12.25 | 0.41% | 577,061 |
| Oct 14, 2025 | 12.30 | 12.45 | 12.00 | 12.20 | 12.20 | -0.81% | 1,015,270 |
| Oct 13, 2025 | 12.00 | 12.30 | 11.80 | 12.30 | 12.30 | -0.81% | 603,830 |
| Oct 9, 2025 | 12.35 | 12.60 | 12.35 | 12.40 | 12.40 | 0.40% | 416,546 |
| Oct 8, 2025 | 12.40 | 12.45 | 12.25 | 12.35 | 12.35 | -0.40% | 254,007 |
| Oct 7, 2025 | 12.20 | 12.45 | 12.15 | 12.40 | 12.40 | 1.64% | 243,342 |
| Oct 3, 2025 | 12.50 | 12.55 | 12.15 | 12.20 | 12.20 | -2.79% | 639,888 |
| Oct 2, 2025 | 12.70 | 12.70 | 12.50 | 12.55 | 12.55 | -0.79% | 385,219 |