U-Tech Media Corporation (TPE:3050)
Taiwan
· Delayed Price · Currency is TWD 12.25
-0.20 (-1.61%)
At close: Apr 29, 2026
U-Tech Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.45 | 12.45 | 12.10 | 12.25 | 12.25 | -1.61% | 533,758 |
| Apr 28, 2026 | 12.45 | 12.45 | 12.15 | 12.45 | 12.45 | 0.81% | 450,026 |
| Apr 27, 2026 | 12.20 | 12.35 | 11.70 | 12.35 | 12.35 | 1.23% | 1,056,661 |
| Apr 24, 2026 | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | -2.79% | 709,066 |
| Apr 23, 2026 | 13.25 | 13.25 | 12.35 | 12.55 | 12.55 | -4.56% | 1,841,197 |
| Apr 22, 2026 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | -1.13% | 897,681 |
| Apr 21, 2026 | 13.30 | 13.35 | 13.15 | 13.30 | 13.30 | - | 659,608 |
| Apr 20, 2026 | 13.15 | 13.30 | 13.05 | 13.30 | 13.30 | 1.14% | 627,025 |
| Apr 17, 2026 | 13.60 | 13.60 | 13.15 | 13.15 | 13.15 | -1.50% | 907,128 |
| Apr 16, 2026 | 13.40 | 13.50 | 13.25 | 13.35 | 13.35 | 0.38% | 704,216 |
| Apr 15, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 610,834 |
| Apr 14, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 749,787 |
| Apr 13, 2026 | 13.10 | 13.25 | 12.90 | 13.10 | 13.10 | -1.50% | 742,396 |
| Apr 10, 2026 | 13.45 | 13.55 | 13.20 | 13.30 | 13.30 | -0.75% | 552,229 |
| Apr 9, 2026 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 0.75% | 415,881 |
| Apr 8, 2026 | 13.15 | 13.60 | 13.15 | 13.30 | 13.30 | 1.92% | 771,610 |
| Apr 7, 2026 | 13.20 | 13.20 | 12.80 | 13.05 | 13.05 | - | 531,717 |
| Apr 2, 2026 | 13.30 | 13.30 | 12.95 | 13.05 | 13.05 | -1.51% | 506,396 |
| Apr 1, 2026 | 13.40 | 13.40 | 13.15 | 13.25 | 13.25 | 2.32% | 535,173 |
| Mar 31, 2026 | 13.55 | 13.60 | 12.95 | 12.95 | 12.95 | -4.43% | 1,139,673 |
| Mar 30, 2026 | 13.60 | 13.75 | 13.35 | 13.55 | 13.55 | -2.52% | 1,066,621 |
| Mar 27, 2026 | 13.70 | 13.95 | 13.45 | 13.90 | 13.90 | -0.36% | 1,191,402 |
| Mar 26, 2026 | 14.05 | 14.25 | 13.85 | 13.95 | 13.95 | - | 1,682,755 |
| Mar 25, 2026 | 14.10 | 14.10 | 13.65 | 13.95 | 13.95 | 1.09% | 1,567,469 |
| Mar 24, 2026 | 14.30 | 14.30 | 13.50 | 13.80 | 13.80 | -1.08% | 2,206,091 |
| Mar 23, 2026 | 14.55 | 14.85 | 13.85 | 13.95 | 13.95 | -3.79% | 8,588,389 |
| Mar 20, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 9.85% | 2,393,025 |
| Mar 19, 2026 | 13.10 | 13.20 | 12.80 | 13.20 | 13.20 | - | 1,092,946 |
| Mar 18, 2026 | 13.30 | 13.30 | 12.90 | 13.20 | 13.20 | 0.76% | 801,255 |
| Mar 17, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 2.34% | 656,827 |
| Mar 16, 2026 | 12.90 | 13.00 | 12.65 | 12.80 | 12.80 | -0.78% | 509,636 |
| Mar 13, 2026 | 12.65 | 13.00 | 12.60 | 12.90 | 12.90 | -0.39% | 646,714 |
| Mar 12, 2026 | 12.90 | 13.10 | 12.65 | 12.95 | 12.95 | -0.38% | 646,158 |
| Mar 11, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 4.00% | 539,814 |
| Mar 10, 2026 | 12.60 | 12.80 | 12.30 | 12.50 | 12.50 | - | 678,245 |
| 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% | 472,045 |
| Mar 5, 2026 | 12.80 | 13.10 | 12.65 | 13.00 | 13.00 | 4.00% | 669,807 |
| Mar 4, 2026 | 13.35 | 13.35 | 12.45 | 12.50 | 12.50 | -7.41% | 1,296,009 |
| 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% | 1,578,904 |
| 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% | 773,891 |
| 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% | 658,000 |
| 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% | 1,169,347 |
| 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% | 1,074,526 |
| 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 |