U-Tech Media Corporation 3050
TWSE · Taiwan · Electronic Technology
TWD 11.60-0.15 (-1.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.60 | -1.28% | TWD 11.75 | TWD 11.75 | TWD 11.55 | 453.13K |
| 2026-10-01 | TWD 11.75 | -1.67% | TWD 11.85 | TWD 11.90 | TWD 11.60 | 946.04K |
| 2026-09-30 | TWD 11.95 | +2.58% | TWD 11.65 | TWD 12.00 | TWD 11.65 | 769.32K |
| 2026-09-29 | TWD 11.65 | +1.30% | TWD 11.50 | TWD 11.65 | TWD 11.45 | 316.00K |
| 2026-09-24 | TWD 11.50 | 0.00% | TWD 11.50 | TWD 11.50 | TWD 11.35 | 409.00K |
| 2026-09-23 | TWD 11.50 | -0.86% | TWD 11.65 | TWD 11.70 | TWD 11.40 | 537.51K |
| 2026-09-22 | TWD 11.60 | -0.85% | TWD 11.80 | TWD 11.80 | TWD 11.50 | 518.00K |
| 2026-09-21 | TWD 11.70 | +2.63% | TWD 11.45 | TWD 11.70 | TWD 11.35 | 773.06K |
| 2026-09-18 | TWD 11.40 | +0.88% | TWD 11.40 | TWD 11.40 | TWD 11.25 | 419.00K |
| 2026-09-17 | TWD 11.30 | +1.35% | TWD 11.15 | TWD 11.35 | TWD 11.10 | 539.00K |
| 2026-09-16 | TWD 11.15 | +0.90% | TWD 11.15 | TWD 11.15 | TWD 11.00 | 296.60K |
| 2026-09-15 | TWD 11.05 | -1.34% | TWD 11.20 | TWD 11.20 | TWD 10.90 | 497.00K |
| 2026-09-14 | TWD 11.20 | +0.90% | TWD 11.10 | TWD 11.20 | TWD 11.00 | 268.10K |
| 2026-09-11 | TWD 11.10 | -0.89% | TWD 11.10 | TWD 11.20 | TWD 11.10 | 188.11K |
| 2026-09-10 | TWD 11.20 | -1.32% | TWD 11.30 | TWD 11.35 | TWD 11.10 | 357.00K |
| 2026-09-09 | TWD 11.35 | +0.44% | TWD 11.30 | TWD 11.35 | TWD 11.20 | 244.50K |
| 2026-09-08 | TWD 11.30 | -0.88% | TWD 11.45 | TWD 11.45 | TWD 11.20 | 355.61K |
| 2026-09-07 | TWD 11.40 | -0.87% | TWD 11.50 | TWD 11.50 | TWD 11.35 | 284.00K |
| 2026-09-04 | TWD 11.50 | +1.77% | TWD 11.50 | TWD 11.50 | TWD 11.30 | 286.00K |
| 2026-09-03 | TWD 11.30 | -3.42% | TWD 11.70 | TWD 11.75 | TWD 11.30 | 476.01K |
| 2026-09-02 | TWD 11.70 | +0.86% | TWD 11.60 | TWD 11.70 | TWD 11.50 | 363.02K |
| 2026-09-01 | TWD 11.60 | -0.85% | TWD 11.70 | TWD 11.80 | TWD 11.55 | 439.13K |
| 2026-08-31 | TWD 11.70 | -0.85% | TWD 11.70 | TWD 11.80 | TWD 11.55 | 376.68K |
| 2026-08-28 | TWD 11.80 | +1.29% | TWD 11.80 | TWD 11.85 | TWD 11.60 | 526.10K |
| 2026-08-27 | TWD 11.65 | -0.85% | TWD 11.75 | TWD 11.90 | TWD 11.65 | 565.00K |
| 2026-08-26 | TWD 11.75 | +0.43% | TWD 11.70 | TWD 11.75 | TWD 11.60 | 343.18K |
| 2026-08-25 | TWD 11.70 | +0.86% | TWD 11.50 | TWD 11.70 | TWD 11.45 | 342.00K |
| 2026-08-24 | TWD 11.60 | 0.00% | TWD 11.60 | TWD 11.70 | TWD 11.50 | 375.00K |
| 2026-08-21 | TWD 11.60 | +0.43% | TWD 11.55 | TWD 11.60 | TWD 11.45 | 223.00K |
| 2026-08-20 | TWD 11.55 | +1.32% | TWD 11.50 | TWD 11.55 | TWD 11.35 | 341.00K |
| 2026-08-19 | TWD 11.40 | -0.44% | TWD 11.30 | TWD 11.40 | TWD 11.10 | 743.03K |
| 2026-08-18 | TWD 11.45 | -1.29% | TWD 11.60 | TWD 11.60 | TWD 11.40 | 338.00K |
| 2026-08-17 | TWD 11.60 | +1.31% | TWD 11.55 | TWD 11.60 | TWD 11.40 | 480.02K |
| 2026-08-14 | TWD 11.45 | 0.00% | TWD 11.45 | TWD 11.75 | TWD 11.35 | 1.17M |
| 2026-08-13 | TWD 11.45 | -0.87% | TWD 11.50 | TWD 11.50 | TWD 11.20 | 627.59K |
| 2026-08-12 | TWD 11.55 | 0.00% | TWD 11.65 | TWD 11.70 | TWD 11.50 | 504.07K |
| 2026-08-11 | TWD 11.55 | +1.76% | TWD 11.35 | TWD 11.55 | TWD 11.20 | 557.06K |
| 2026-08-10 | TWD 11.35 | +0.89% | TWD 11.30 | TWD 11.35 | TWD 11.15 | 593.00K |
| 2026-08-07 | TWD 11.25 | +0.45% | TWD 11.25 | TWD 11.30 | TWD 11.15 | 337.00K |
| 2026-08-06 | TWD 11.20 | -0.88% | TWD 11.30 | TWD 11.30 | TWD 11.10 | 341.55K |
| 2026-08-05 | TWD 11.30 | +0.44% | TWD 11.35 | TWD 11.40 | TWD 11.25 | 418.96K |
| 2026-08-04 | TWD 11.25 | +0.45% | TWD 11.05 | TWD 11.25 | TWD 11.05 | 333.96K |
| 2026-08-03 | TWD 11.20 | 0.00% | TWD 11.10 | TWD 11.20 | TWD 11.00 | 387.00K |
| 2026-07-31 | TWD 11.20 | +3.70% | TWD 11.05 | TWD 11.20 | TWD 10.95 | 509.00K |
| 2026-07-30 | TWD 10.80 | +1.41% | TWD 10.50 | TWD 10.85 | TWD 10.40 | 766.00K |
| 2026-07-29 | TWD 10.65 | -4.91% | TWD 11.20 | TWD 11.25 | TWD 10.40 | 2.08M |
| 2026-07-28 | TWD 11.20 | -3.45% | TWD 11.40 | TWD 11.40 | TWD 11.00 | 886.02K |
| 2026-07-27 | TWD 11.60 | 0.00% | TWD 11.55 | TWD 11.60 | TWD 11.35 | 514.00K |
| 2026-07-24 | TWD 11.60 | -0.85% | TWD 11.55 | TWD 11.70 | TWD 11.45 | 366.00K |
| 2026-07-23 | TWD 11.70 | -1.27% | TWD 11.85 | TWD 11.90 | TWD 11.50 | 675.01K |
| 2026-07-22 | TWD 11.85 | +0.85% | TWD 11.75 | TWD 11.90 | TWD 11.75 | 430.00K |
| 2026-07-21 | TWD 11.75 | +1.73% | TWD 11.70 | TWD 11.75 | TWD 11.55 | 355.30K |
| 2026-07-20 | TWD 11.55 | +0.43% | TWD 11.55 | TWD 11.75 | TWD 11.25 | 503.02K |
| 2026-07-17 | TWD 11.50 | -6.12% | TWD 11.90 | TWD 12.10 | TWD 11.50 | 874.03K |
| 2026-07-16 | TWD 12.25 | +0.82% | TWD 12.05 | TWD 12.25 | TWD 12.05 | 395.80K |
| 2026-07-15 | TWD 12.15 | +2.97% | TWD 11.85 | TWD 12.20 | TWD 11.80 | 776.20K |
| 2026-07-14 | TWD 11.80 | -2.48% | TWD 12.15 | TWD 12.15 | TWD 11.40 | 1.23M |
| 2026-07-13 | TWD 12.10 | -2.81% | TWD 12.55 | TWD 12.55 | TWD 12.00 | 878.60K |
| 2026-07-10 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.45 | 0 |
| 2026-07-09 | TWD 12.45 | 0.00% | TWD 12.35 | TWD 12.45 | TWD 12.25 | 359.02K |
| 2026-07-08 | TWD 12.45 | +1.22% | TWD 12.30 | TWD 12.45 | TWD 12.00 | 767.00K |
| 2026-07-07 | TWD 12.30 | -5.02% | TWD 12.95 | TWD 12.95 | TWD 12.10 | 2.24M |
| 2026-07-06 | TWD 12.95 | +0.39% | TWD 13.00 | TWD 13.15 | TWD 12.75 | 1.43M |
| 2026-07-03 | TWD 12.90 | +2.38% | TWD 12.60 | TWD 12.90 | TWD 12.60 | 1.10M |
| 2026-07-02 | TWD 12.60 | +2.02% | TWD 12.40 | TWD 12.60 | TWD 12.25 | 507.33K |
| 2026-07-01 | TWD 12.35 | -2.76% | TWD 12.75 | TWD 12.85 | TWD 12.30 | 787.58K |
| 2026-06-30 | TWD 12.70 | +4.53% | TWD 12.35 | TWD 12.70 | TWD 12.20 | 970.06K |
| 2026-06-29 | TWD 12.15 | -0.82% | TWD 12.35 | TWD 12.45 | TWD 12.15 | 834.60K |
| 2026-06-26 | TWD 12.25 | -3.54% | TWD 12.65 | TWD 12.65 | TWD 12.15 | 818.13K |
| 2026-06-25 | TWD 12.70 | -1.55% | TWD 12.95 | TWD 13.00 | TWD 12.60 | 853.08K |
| 2026-06-24 | TWD 12.90 | +1.98% | TWD 12.50 | TWD 12.90 | TWD 12.45 | 661.00K |
| 2026-06-23 | TWD 12.65 | -2.32% | TWD 13.05 | TWD 13.05 | TWD 12.55 | 1.15M |
| 2026-06-22 | TWD 12.95 | -0.38% | TWD 13.05 | TWD 13.20 | TWD 12.90 | 1.19M |
| 2026-06-18 | TWD 13.00 | +0.39% | TWD 13.00 | TWD 13.05 | TWD 12.85 | 985.82K |
| 2026-06-17 | TWD 12.95 | +1.17% | TWD 12.70 | TWD 13.10 | TWD 12.65 | 1.58M |
| 2026-06-16 | TWD 12.80 | -3.76% | TWD 13.35 | TWD 13.35 | TWD 12.80 | 1.11M |
| 2026-06-15 | TWD 13.30 | +2.70% | TWD 13.10 | TWD 13.40 | TWD 13.10 | 1.32M |
| 2026-06-12 | TWD 12.95 | +1.97% | TWD 12.80 | TWD 13.05 | TWD 12.80 | 956.23K |
| 2026-06-11 | TWD 12.70 | -1.17% | TWD 12.70 | TWD 12.90 | TWD 12.40 | 1.01M |
| 2026-06-10 | TWD 12.85 | 0.00% | TWD 12.80 | TWD 13.15 | TWD 12.65 | 1.13M |
| 2026-06-09 | TWD 12.85 | +0.39% | TWD 12.80 | TWD 13.00 | TWD 12.65 | 742.02K |
| 2026-06-08 | TWD 12.80 | -4.83% | TWD 12.25 | TWD 12.80 | TWD 12.25 | 919.16K |
| 2026-06-05 | TWD 13.45 | -1.10% | TWD 13.60 | TWD 13.90 | TWD 13.00 | 1.55M |
| 2026-06-04 | TWD 13.60 | -3.55% | TWD 13.90 | TWD 14.15 | TWD 13.60 | 2.49M |
| 2026-06-03 | TWD 14.10 | +6.82% | TWD 13.45 | TWD 14.50 | TWD 13.10 | 7.11M |
| 2026-06-02 | TWD 13.20 | +3.53% | TWD 12.75 | TWD 13.25 | TWD 12.55 | 1.40M |
| 2026-06-01 | TWD 12.75 | +1.59% | TWD 12.50 | TWD 12.80 | TWD 12.40 | 1.09M |
| 2026-05-29 | TWD 12.55 | +0.80% | TWD 12.60 | TWD 12.60 | TWD 12.35 | 897.10K |
| 2026-05-28 | TWD 12.45 | +0.40% | TWD 12.45 | TWD 12.85 | TWD 12.30 | 1.20M |
| 2026-05-27 | TWD 12.40 | +0.40% | TWD 12.40 | TWD 12.65 | TWD 12.05 | 1.30M |