TWSE · 3050 · stock

U-Tech Media Corporation (3050) stock price history

Every TWSE trading session of U-Tech Media Corporation from Oct 30, 2002 to Nov 12, 2026: 5,858 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3050 data, free keyYear by year table

3050 adjusted close, 2002 to 2026

3050U-Tech Media Corporation
NT$9.99-13.8% over one year
20052010201520202025
NT$25.43
All time high, 2024
NT$14.97
52 week high, NT$9.30 low
5,858
Daily sessions since 2002

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

3050 key facts

  • U-Tech Media Corporation (3050) closed at NT$9.99 on Nov 12, 2026 on TWSE.
  • 3050's all time high close is NT$25.43, set on Jul 8, 2024; its all time low close is NT$2.03 on Nov 20, 2008.
  • 3050's 52 week range is NT$9.30 to NT$14.97.
  • 3050 returned -13.8% over the year to Nov 12, 2026 and -34.9% over five years.
  • Over ten years 3050 returned +31%, +2.7% a year compounded.
  • 3050's deepest drawdown was -91.5% from Nov 13, 2002 to Nov 20, 2008.
  • DataCedar holds 5,858 daily sessions of 3050 history from Oct 30, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3050 price chart, 2002 to 2026

3050 adjusted close, Oct 30, 2002 to Nov 12, 2026NT$2.38NT$9.26NT$16.15NT$23.0320052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3050 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-14.2%
3 months-11.6%
6 months-17.3%
Year to date-24.9%
1 year-13.8%
3 years-29.7%
5 years-34.9%
10 years+30.5%
Since Oct 30, 2002-22.6%
Compound annual growth, 24.0 years-1.1%

3050 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$25.43 on Jul 8, 2024
All time low close
NT$2.03 on Nov 20, 2008
52 week high
NT$14.97 on Jan 14, 2026
52 week low
NT$9.30 on Nov 6, 2026
Deepest drawdown
-91.5% from Nov 13, 2002 to Nov 20, 2008, recovered Jul 8, 2024
Best single session
+19.3% on Nov 8, 2002
Worst single session
-13.2% on Sep 16, 2008
Volatility, 1 year annualised
38.0%
Sessions closing higher, 1 year
44%
Best calendar year
2009, +239%
Worst calendar year
2011, -54%

3050 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 30, 2002; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$13.31NT$14.97NT$9.30NT$9.99-24.6%191.9M206
2025NT$16.14NT$16.62NT$10.29NT$13.26-18.6%183.7M242
2024NT$15.78NT$27.46NT$15.37NT$16.29+3.5%860.3M242
2023NT$15.24NT$18.04NT$12.83NT$15.74+3.2%211.6M239
2022NT$15.91NT$17.03NT$12.73NT$15.24-3.7%394M246
2021NT$15.96NT$17.29NT$10.34NT$15.82-1.9%554.7M243
2020NT$9.20NT$18.11NT$5.68NT$16.13+76.1%600.9M244
2019NT$7.49NT$9.75NT$7.17NT$9.16+23.0%146.7M239
2018NT$8.34NT$11.64NT$5.66NT$7.45-9.9%314.5M242
2017NT$7.72NT$9.69NT$6.25NT$8.27+7.6%177.1M236
2016NT$5.58NT$9.42NT$4.94NT$7.69+37.4%249.2M239
2015NT$4.54NT$6.70NT$4.08NT$5.60+23.7%136.1M246
2014NT$4.63NT$5.55NT$3.71NT$4.52-1.9%105.5M248
2013NT$3.78NT$5.45NT$3.36NT$4.61+23.2%212.4M242
2012NT$3.14NT$5.86NT$2.99NT$3.74+19.2%154.5M238
2011NT$6.91NT$7.49NT$2.63NT$3.14-54.4%176.9M245
2010NT$9.18NT$11.95NT$6.04NT$6.88-23.1%1.1B248
2009NT$2.64NT$9.50NT$2.64NT$8.95+239.4%1.4B243
2008NT$5.72NT$6.55NT$1.91NT$2.64-53.9%4.1B246
2007NT$5.84NT$8.36NT$4.73NT$5.72-1.0%1.1B237
2006NT$4.70NT$5.98NT$2.32NT$5.78+23.0%12.4B245
2005NT$7.26NT$8.18NT$3.63NT$4.70-34.6%3.8B253
2004NT$14.88NT$16.58NT$6.73NT$7.19-51.7%998.8M255
2003NT$11.52NT$17.24NT$7.32NT$14.88+29.2%1.2B251
2002NT$12.91NT$23.71NT$11.52NT$11.52n/a245.9M43

3050 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$9.99-9.2%
October 2026NT$11.00-7.9%
September 2026NT$11.95+2.1%
August 2026NT$11.70+6.8%
July 2026NT$10.96-11.8%
June 2026NT$12.43+1.2%
May 2026NT$12.28+2.4%
April 2026NT$11.98-5.4%
March 2026NT$12.67-5.5%
February 2026NT$13.40+0.7%
January 2026NT$13.31+0.4%
December 2025NT$13.26+15.3%

About the 3050 data

Daily bars. 5,858 sessions from Oct 30, 2002 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A3050/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3046 AOPEN Incorporated
  • 3047 EDIMAX Technology Co., Ltd.
  • 3048 EDOM Technology Co., Ltd.
  • 3049 HannsTouch Holdings Company
  • 3051 Optimax Technology Corporation
  • 3052 Apex Science & Engineering Corp.
  • 3054 LIWANLI Innovation Co., Ltd.
  • 3055 Spirox Corporation

Common questions

3050 share price history

Start with any symbol.

Start free