U-Tech Media Corporation (3050) Historical Prices

Time Period

Events

TW:3050 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	10.05	10.15	9.91	10.00	10.00	-0.50%	397,692	0.89
Nov 10, 2026	10.25	10.30	10.00	10.05	10.05	-2.43%	784,963	1.77
Nov 09, 2026	10.20	10.40	10.05	10.20	10.20	-0.97%	1,083,070	2.50
Nov 06, 2026	9.69	10.30	9.30	10.30	10.30	+1.48%	1,566,084	3.75
Nov 05, 2026	10.50	10.55	10.10	10.15	10.15	-2.87%	662,552	1.59
Nov 04, 2026	10.60	10.70	10.15	10.45	10.45	-1.42%	605,061	1.47
Nov 03, 2026	10.95	11.00	10.45	10.60	10.60	-4.07%	635,886	1.56
Nov 02, 2026	10.95	11.05	10.85	11.05	11.05	+0.45%	226,695	0.55
Oct 30, 2026	11.20	11.20	10.75	11.00	11.00	-2.22%	838,041	2.08
Oct 29, 2026	11.30	11.30	11.20	11.25	11.25	-0.88%	259,256	0.64
Oct 28, 2026	11.25	11.35	11.10	11.35	11.35	+1.79%	330,143	0.81
Oct 27, 2026	11.40	11.40	11.10	11.15	11.15	-2.19%	458,798	1.11
Oct 26, 2026	11.40	11.50	11.30	11.40	11.40	0.00%	0	0.00
Oct 23, 2026	11.40	11.50	11.30	11.40	11.40	0.00%	0	0.00
Oct 22, 2026	11.35	11.50	11.30	11.40	11.40	-0.44%	386,375	0.84
Oct 21, 2026	11.55	11.60	11.40	11.45	11.45	-0.43%	294,708	0.64
Oct 20, 2026	11.40	11.50	11.35	11.50	11.50	+0.88%	207,018	0.44
Oct 19, 2026	11.55	11.55	11.30	11.40	11.40	-1.72%	342,759	0.73
Oct 16, 2026	11.50	11.60	11.50	11.60	11.60	+1.31%	323,215	0.69
Oct 15, 2026	11.60	11.60	11.30	11.45	11.45	-2.14%	429,221	0.91
Oct 14, 2026	11.45	11.75	11.45	11.70	11.70	+2.18%	476,608	0.99
Oct 13, 2026	11.55	11.65	11.40	11.45	11.45	-1.72%	396,114	0.83
Oct 12, 2026	11.60	11.75	11.55	11.65	11.65	+0.43%	482,058	1.00
Oct 09, 2026	11.60	11.70	11.55	11.60	11.60	0.00%	0	0.00
Oct 08, 2026	11.60	11.70	11.55	11.60	11.60	0.00%	305,743	0.60
Oct 07, 2026	11.65	11.65	11.50	11.60	11.60	0.00%	354,815	0.70
Oct 06, 2026	11.65	11.65	11.45	11.60	11.60	-0.43%	452,929	0.90
Oct 05, 2026	11.70	11.70	11.50	11.65	11.65	+0.43%	525,897	1.03
Oct 02, 2026	11.75	11.75	11.55	11.60	11.60	-1.28%	456,133	0.85
Oct 01, 2026	11.85	11.90	11.60	11.75	11.75	-1.67%	949,207	1.74
Sep 30, 2026	11.65	12.00	11.65	11.95	11.95	+2.58%	774,861	1.41
Sep 29, 2026	11.50	11.65	11.45	11.65	11.65	+1.30%	316,070	0.57
Sep 28, 2026	11.50	11.50	11.35	11.50	11.50	0.00%	0	0.00
Sep 25, 2026	11.50	11.50	11.35	11.50	11.50	0.00%	0	0.00
Sep 24, 2026	11.50	11.50	11.35	11.50	11.50	0.00%	409,041	0.70
Sep 23, 2026	11.65	11.70	11.40	11.50	11.50	-0.86%	538,580	0.91
Sep 22, 2026	11.80	11.80	11.50	11.60	11.60	-0.85%	519,893	0.87
Sep 21, 2026	11.45	11.70	11.35	11.70	11.70	+2.63%	773,138	1.30
Sep 18, 2026	11.40	11.40	11.25	11.40	11.40	+0.88%	419,740	0.69
Sep 17, 2026	11.15	11.35	11.10	11.30	11.30	+1.35%	539,565	0.87
Sep 16, 2026	11.15	11.15	11.00	11.15	11.15	+0.90%	296,645	0.48
Sep 15, 2026	11.20	11.20	10.90	11.05	11.05	-1.34%	498,124	0.80
Sep 14, 2026	11.10	11.20	11.00	11.20	11.20	+0.90%	268,352	0.42
Sep 11, 2026	11.10	11.20	11.10	11.10	11.10	-0.89%	188,461	0.29
Sep 10, 2026	11.30	11.35	11.10	11.20	11.20	-1.32%	358,061	0.53
Sep 09, 2026	11.30	11.35	11.20	11.35	11.35	+0.44%	245,227	0.36
Sep 08, 2026	11.45	11.45	11.20	11.30	11.30	-0.88%	357,146	0.51
Sep 07, 2026	11.50	11.50	11.35	11.40	11.40	-0.87%	284,479	0.40
Sep 04, 2026	11.50	11.50	11.30	11.50	11.50	+1.77%	286,246	0.40
Sep 03, 2026	11.70	11.75	11.30	11.30	11.30	-3.42%	476,237	0.66

U-Tech Media Corporation historical prices

U-Tech Media Corporation (3050) Historical Prices

Become an Expert with TipRanks Premium