U-Tech Media Corp (3050)

3050
🏛️ Taiwan →
12.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.90 12.90 12.30 12.50 0.8M
2025-09-25 12.85 13.10 12.65 12.90 0.5M
2025-09-24 12.65 12.90 12.65 12.85 0.6M
2025-09-23 13.05 13.05 12.70 12.80 0.6M
2025-09-22 13.25 13.25 12.90 12.95 0.5M
2025-09-19 13.10 13.15 12.80 13.15 0.6M
2025-09-18 12.60 13.45 12.60 13.10 1.4M
2025-09-17 12.35 12.60 12.35 12.55 0.5M
2025-09-16 12.35 12.40 12.20 12.30 0.2M
2025-09-15 12.40 12.45 12.15 12.30 0.3M
2025-09-12 12.25 12.40 12.25 12.40 0.3M
2025-09-11 12.55 12.65 12.15 12.20 1.2M
2025-09-10 12.75 12.80 12.50 12.55 0.5M
2025-09-09 12.95 12.95 12.65 12.65 0.6M
2025-09-08 12.95 13.05 12.75 12.95 0.5M
2025-09-05 12.85 12.95 12.60 12.90 0.5M
2025-09-04 12.65 12.75 12.55 12.75 0.3M
2025-09-03 12.45 12.65 12.45 12.55 0.5M
2025-09-02 12.65 12.65 12.35 12.50 0.5M
2025-09-01 12.90 12.90 12.40 12.50 0.7M
2025-08-29 13.00 13.05 12.70 12.90 0.6M
2025-08-28 12.95 12.95 12.75 12.95 0.3M
2025-08-27 12.85 12.95 12.80 12.80 0.3M
2025-08-26 12.90 12.95 12.75 12.75 0.3M
2025-08-25 12.90 13.15 12.90 12.90 0.3M
2025-08-22 13.15 13.15 12.75 12.75 0.7M
2025-08-21 12.95 13.25 12.95 13.20 0.6M
2025-08-20 13.15 13.15 12.85 12.90 0.8M
2025-08-19 13.55 13.60 13.15 13.15 1.3M
2025-08-18 13.35 13.60 13.35 13.50 0.4M
2025-08-15 13.40 13.45 13.20 13.45 0.4M
2025-08-14 13.75 13.90 13.30 13.30 1.3M
2025-08-13 14.10 14.30 14.00 14.30 1.2M
2025-08-12 13.95 14.10 13.70 14.00 0.7M
2025-08-11 13.70 14.20 13.55 14.15 1.2M
2025-08-08 13.85 14.00 13.50 13.70 0.8M
2025-08-07 14.20 14.25 13.85 13.95 0.4M
2025-08-06 14.00 14.10 13.85 14.10 0.3M
2025-08-05 14.10 14.25 13.85 14.00 0.4M
2025-08-04 13.50 13.95 13.40 13.95 0.7M
2025-08-01 13.40 13.75 13.10 13.70 0.6M
2025-07-31 13.65 13.75 13.35 13.45 0.6M
2025-07-30 13.60 13.70 13.40 13.65 0.5M
2025-07-29 13.60 13.60 13.40 13.55 0.5M
2025-07-28 13.55 13.60 13.35 13.55 0.3M
2025-07-25 13.55 13.55 13.40 13.50 0.4M
2025-07-24 13.35 13.50 13.25 13.50 0.3M
2025-07-23 13.10 13.35 13.10 13.35 0.3M
2025-07-22 13.65 13.70 12.95 13.00 1.1M
2025-07-21 13.45 13.75 13.45 13.65 0.7M
2025-07-18 13.80 13.80 13.50 13.50 0.6M
2025-07-17 13.55 13.75 13.50 13.70 0.6M
2025-07-16 13.50 13.60 13.40 13.50 0.4M
2025-07-15 13.40 13.65 13.35 13.55 0.7M
2025-07-14 13.50 13.85 13.30 13.50 1.7M
2025-07-11 13.00 13.65 12.95 13.50 1.2M
2025-07-10 13.15 13.15 12.85 12.85 0.5M
2025-07-09 13.00 13.40 12.95 13.05 0.8M
2025-07-08 13.10 13.10 12.65 13.05 0.7M
2025-07-07 13.10 13.15 12.75 13.10 0.5M
2025-07-04 13.60 13.60 13.10 13.20 0.6M
2025-07-03 13.15 13.60 13.15 13.60 0.6M
2025-07-02 13.25 13.30 13.10 13.25 0.3M
2025-07-01 13.00 13.25 13.00 13.25 0.2M
2025-06-30 13.35 13.40 12.85 13.00 0.6M
2025-06-27 13.25 13.35 13.10 13.35 0.4M
2025-06-26 13.05 13.20 13.05 13.15 0.4M
2025-06-25 13.00 13.05 12.90 13.00 0.2M
2025-06-24 12.90 13.10 12.90 12.95 0.2M
2025-06-23 13.10 13.10 12.50 12.80 0.6M
2025-06-20 13.10 13.25 12.80 13.25 0.3M
2025-06-19 13.40 13.40 13.05 13.05 0.3M
2025-06-18 13.40 13.45 13.30 13.40 0.3M
2025-06-17 13.45 13.55 13.30 13.45 0.3M
2025-06-16 13.35 13.45 13.10 13.45 0.2M
2025-06-13 13.65 13.65 13.20 13.30 0.6M
2025-06-12 13.65 13.70 13.55 13.65 0.2M
2025-06-11 13.55 13.70 13.55 13.65 0.3M
2025-06-10 13.70 13.85 13.50 13.55 0.7M
2025-06-09 13.55 13.75 13.35 13.75 0.5M
2025-06-06 13.45 13.55 13.35 13.55 0.3M
2025-06-05 13.45 13.65 13.35 13.45 0.4M
2025-06-04 13.30 13.55 13.20 13.50 0.5M
2025-06-03 13.20 13.35 13.05 13.20 0.5M
2025-06-02 13.30 13.30 12.90 13.15 0.5M
2025-05-29 13.50 13.50 13.15 13.45 0.6M
2025-05-28 13.60 13.70 13.30 13.40 0.3M
2025-05-27 13.85 13.85 13.30 13.55 0.8M
2025-05-26 13.95 13.95 13.70 13.75 0.4M
2025-05-23 13.90 14.00 13.75 13.90 0.4M
2025-05-22 13.80 13.90 13.65 13.90 0.6M
2025-05-21 13.50 13.90 13.50 13.90 1.0M
2025-05-20 14.20 14.20 13.40 13.40 1.9M
2025-05-19 14.15 14.20 13.80 14.10 0.7M
2025-05-16 14.15 14.20 14.00 14.10 0.6M
2025-05-15 14.35 14.35 14.05 14.10 0.4M
2025-05-14 14.10 14.30 14.10 14.30 0.6M
2025-05-13 14.15 14.25 13.95 14.05 0.7M
2025-05-12 13.95 14.10 13.90 14.05 0.4M
2025-05-09 13.75 13.90 13.60 13.90 0.5M
2025-05-08 13.90 14.00 13.55 13.70 1.2M
2025-05-07 13.85 13.95 13.60 13.85 0.8M
2025-05-06 13.60 13.85 13.50 13.85 0.5M
2025-05-05 13.95 14.00 13.45 13.60 1.1M
2025-05-02 13.70 14.25 13.70 13.80 1.6M
2025-04-30 13.65 13.85 13.45 13.70 0.6M
2025-04-29 13.55 13.65 13.40 13.65 0.5M
2025-04-28 13.20 13.40 13.20 13.40 0.4M
2025-04-25 13.10 13.20 13.00 13.20 0.4M
2025-04-24 13.00 13.10 12.85 12.95 0.4M
2025-04-23 12.95 13.20 12.90 13.00 1.0M
2025-04-22 12.30 12.75 12.25 12.70 0.7M
2025-04-21 12.85 12.90 12.25 12.50 0.6M
2025-04-18 12.75 12.90 12.60 12.85 0.3M
2025-04-17 12.70 12.80 12.40 12.80 0.6M
2025-04-16 12.90 13.05 12.70 12.85 0.4M
2025-04-15 12.70 13.00 12.65 12.95 0.7M
2025-04-14 12.45 12.90 12.35 12.65 0.6M
2025-04-11 11.70 12.35 11.30 12.35 1.2M
2025-04-10 11.70 11.95 11.55 11.95 0.7M
2025-04-09 11.30 11.60 10.90 10.90 1.8M
2025-04-08 12.10 12.40 12.10 12.10 1.1M
2025-04-07 13.40 13.40 13.40 13.40 0.1M
2025-04-02 14.65 14.85 14.30 14.85 0.4M
2025-04-01 14.20 14.60 14.05 14.60 0.8M
2025-03-31 14.50 14.70 13.90 13.95 1.7M
2025-03-28 15.85 15.85 15.05 15.05 1.3M
2025-03-27 15.85 15.95 15.75 15.90 0.4M
2025-03-26 15.90 15.95 15.75 15.90 0.4M
2025-03-25 16.15 16.20 15.75 15.75 0.7M
2025-03-24 16.10 16.20 15.95 16.10 0.4M
2025-03-21 16.40 16.45 15.90 16.00 1.0M
2025-03-20 16.35 16.40 16.20 16.40 0.4M
2025-03-19 16.35 16.45 16.05 16.25 0.6M
2025-03-18 16.65 16.70 16.15 16.30 1.0M
2025-03-17 16.85 16.90 16.45 16.50 0.7M
2025-03-14 16.55 16.85 16.50 16.85 0.5M
2025-03-13 16.70 16.85 16.30 16.50 1.0M
2025-03-12 16.60 16.80 16.50 16.70 0.8M
2025-03-11 16.65 16.70 16.00 16.70 0.7M
2025-03-10 16.85 17.05 16.70 16.80 0.6M
2025-03-07 16.90 17.20 16.70 16.85 0.7M
2025-03-06 17.35 17.40 17.05 17.05 0.8M
2025-03-05 17.30 17.35 17.05 17.35 0.7M
2025-03-04 16.85 17.30 16.60 17.30 0.8M
2025-03-03 16.90 17.15 16.80 16.95 0.7M
2025-02-27 17.40 17.45 17.05 17.15 0.8M
2025-02-26 17.40 17.50 17.10 17.35 0.8M
2025-02-25 17.55 17.55 17.15 17.40 0.7M
2025-02-24 17.45 17.60 17.40 17.55 0.5M
2025-02-21 17.55 17.60 17.20 17.50 0.7M
2025-02-20 17.55 17.55 17.30 17.55 0.5M
2025-02-19 17.30 17.50 17.20 17.50 0.7M
2025-02-18 17.20 17.50 17.10 17.25 0.7M
2025-02-17 17.30 17.30 16.95 17.20 0.7M
2025-02-14 17.00 17.20 16.70 17.20 0.7M
2025-02-13 16.70 17.00 16.55 17.00 0.8M
2025-02-12 16.60 16.85 16.50 16.60 0.6M
2025-02-11 16.80 16.85 16.40 16.60 0.8M
2025-02-10 16.60 16.75 16.40 16.75 0.5M
2025-02-07 16.65 16.75 16.45 16.65 0.7M
2025-02-06 16.50 16.75 16.50 16.65 0.5M
2025-02-05 16.15 16.50 16.10 16.50 0.6M
2025-02-04 16.10 16.15 15.85 16.15 0.6M
2025-02-03 15.85 16.15 15.50 16.15 1.0M
2025-01-22 16.05 16.25 15.85 16.25 0.7M
2025-01-21 16.20 16.30 15.85 16.00 0.6M
2025-01-20 16.05 16.20 15.75 16.20 0.8M
2025-01-17 16.00 16.05 15.80 16.00 0.7M
2025-01-16 15.95 16.15 15.75 16.00 0.7M
2025-01-15 16.10 16.25 15.75 15.75 1.0M
2025-01-14 15.75 16.15 15.45 16.15 1.0M
2025-01-13 16.30 16.30 15.30 15.70 2.2M
2025-01-10 16.50 16.65 16.40 16.60 0.8M
2025-01-09 17.00 17.10 16.25 16.45 1.0M
2025-01-08 17.15 17.15 16.85 17.00 0.6M
2025-01-07 17.35 17.35 16.90 17.15 0.9M
2025-01-06 16.90 17.20 16.85 17.20 0.5M
2025-01-03 17.25 17.40 16.65 16.85 1.1M
2025-01-02 17.10 17.40 17.00 17.25 0.7M