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 Sep 24, 2026: 5,911 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$11.50-8.5% over one year
20052010201520202025
NT$25.43
All time high, 2024
NT$14.97
52 week high, NT$10.17 low
5,911
Daily sessions since 2002

Last updated Sep 24, 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$11.50 on Sep 24, 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$10.17 to NT$14.97.
  • 3050 returned -8.5% over the year to Sep 24, 2026 and -15.4% over five years.
  • Over ten years 3050 returned +38%, +3.2% a year compounded.
  • 3050's deepest drawdown was -91.5% from Nov 13, 2002 to Nov 20, 2008.
  • DataCedar holds 5,911 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 Sep 24, 2026NT$2.27NT$9.47NT$16.66NT$23.8620052010201520202025
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 Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-8.9%
6 months-14.8%
Year to date-13.6%
1 year-8.5%
3 years-16.4%
5 years-15.4%
10 years+37.6%
Since Oct 30, 2002-10.9%
Compound annual growth, 23.9 years-0.5%

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$10.17 on Jul 30, 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
-10.0% on Jul 9, 2024
Volatility, 1 year annualised
37.8%
Sessions closing higher, 1 year
46%
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 Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$13.31NT$14.97NT$10.17NT$11.50-13.3%176.6M178
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%601.3M245
2019NT$7.49NT$9.75NT$7.17NT$9.16+23.0%147M241
2018NT$8.34NT$11.64NT$5.66NT$7.45-9.9%315.2M245
2017NT$7.72NT$9.69NT$6.25NT$8.27+7.6%180.9M243
2016NT$5.58NT$9.42NT$4.94NT$7.69+37.4%253.8M244
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%213.9M244
2012NT$3.14NT$5.86NT$2.99NT$3.74+19.2%157.8M248
2011NT$6.91NT$7.49NT$2.63NT$3.14-54.4%185.9M247
2010NT$9.18NT$11.95NT$6.04NT$6.88-23.1%1.1B250
2009NT$2.64NT$9.50NT$2.64NT$8.95+239.4%1.4B249
2008NT$5.72NT$6.55NT$1.91NT$2.64-53.9%4.1B251
2007NT$5.84NT$8.42NT$4.73NT$5.72-1.0%1.1B244
2006NT$4.70NT$5.98NT$2.32NT$5.78+23.0%12.4B248
2005NT$7.26NT$8.18NT$3.63NT$4.70-34.6%3.8B260
2004NT$14.88NT$16.58NT$6.73NT$7.19-51.7%1B262
2003NT$11.52NT$17.24NT$7.32NT$14.88+29.2%1.3B261
2002NT$12.91NT$23.71NT$11.52NT$11.52n/a257.4M45

3050 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$11.50-1.7%
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%
November 2025NT$11.50-4.1%
October 2025NT$11.98-2.8%

About the 3050 data

Daily bars. 5,911 sessions from Oct 30, 2002 to Sep 24, 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 Sep 29, 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/3050/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