Unitech Printed Circuit Board Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	35.450	35.900	34.850	35.000	34.029	12,390,899
2024-08-01	35.950	37.100	35.900	36.500	35.487	18,279,794
2024-07-31	34.650	35.600	34.400	35.400	34.418	8,952,460
2024-07-30	34.500	35.200	33.850	35.100	34.126	13,125,051
2024-07-29	37.350	37.450	34.250	34.250	33.300	36,208,089
2024-07-26	34.200	36.800	34.200	36.800	35.779	22,034,221
2024-07-23	34.900	35.750	34.800	35.450	34.467	14,351,080
2024-07-22	35.300	35.600	33.950	34.300	33.348	20,641,049
2024-07-19	35.800	36.200	35.300	35.300	34.321	15,125,851
2024-07-18	36.300	36.650	35.850	36.100	35.099	20,055,138
2024-07-17	37.050	37.500	36.900	37.200	36.168	14,211,969
2024-07-16	37.300	38.000	36.900	36.900	35.876	20,313,261
2024-07-15	38.150	38.200	37.200	37.250	36.217	23,424,601
2024-07-12	38.700	39.000	38.100	38.100	37.043	28,201,108
2024-07-11	38.750	39.400	38.300	38.850	37.772	44,600,803
2024-07-10	38.600	39.650	38.100	38.450	37.383	77,400,936
2024-07-09	44.200	45.600	39.650	39.900	38.793	222,946,252
2024-07-08	39.400	42.500	39.000	42.500	41.321	127,739,377
2024-07-05	38.100	40.700	38.000	38.650	37.578	117,743,728
2024-07-04	37.800	38.050	37.000	37.700	36.654	36,944,593
2024-07-03	36.750	39.300	36.700	37.300	36.265	82,086,155
2024-07-02	36.350	36.600	35.600	36.250	35.244	15,149,540
2024-07-01	37.100	37.550	36.050	36.150	35.147	38,150,511
2024-06-28	35.500	37.050	35.500	36.900	35.876	39,686,083
2024-06-27	35.950	36.200	35.350	35.350	34.369	15,769,724
2024-06-26	36.000	36.200	35.500	35.600	34.612	13,362,872
2024-06-25	35.800	35.800	34.100	35.300	34.321	23,908,656
2024-06-24	35.800	36.450	35.600	35.700	34.710	14,744,277
2024-06-21	36.150	36.200	35.700	35.800	34.807	11,504,318
2024-06-20	35.550	36.750	35.550	36.200	35.196	23,325,475
2024-06-19	35.850	36.400	35.500	35.500	34.515	19,492,549
2024-06-18	36.100	36.450	35.750	35.850	34.855	15,050,103
2024-06-17	36.000	36.250	35.750	35.850	34.855	17,639,235
2024-06-14	37.600	37.900	35.850	36.000	35.001	43,717,097
2024-06-13	38.050	38.550	37.050	37.200	36.168	65,071,823
2024-06-12	36.300	38.200	36.300	37.750	36.703	81,381,046
2024-06-11	36.500	36.950	35.000	35.700	34.710	57,977,603
2024-06-07	37.700	38.450	36.850	36.950	35.925	56,711,837
2024-06-06	37.200	38.300	36.850	37.500	36.460	84,088,519
2024-06-05	36.750	37.450	36.550	36.850	35.828	29,839,663
2024-06-04	37.750	38.200	36.100	36.650	35.633	78,418,482
2024-06-03	36.700	37.250	36.450	37.000	35.974	35,061,797
2024-05-31	35.850	37.500	35.800	36.650	35.633	79,611,587
2024-05-30	36.150	36.750	35.450	35.500	34.515	33,685,729
2024-05-29	36.900	37.300	36.050	36.300	35.293	46,228,642
2024-05-28	37.250	37.500	36.400	36.550	35.536	41,242,849
2024-05-27	38.000	38.250	36.850	37.250	36.217	50,686,456
2024-05-24	37.600	38.600	36.800	37.350	36.314	79,747,223
2024-05-23	38.300	39.700	38.250	38.250	37.189	84,581,103
2024-05-22	39.150	40.000	38.000	38.200	37.140	105,947,390
2024-05-21	38.100	41.550	38.100	39.150	38.064	190,759,319
2024-05-20	38.450	39.800	37.800	38.000	36.946	137,018,652
2024-05-17	37.400	39.000	35.900	38.400	37.335	206,631,991
2024-05-16	35.500	36.500	34.700	35.950	34.953	131,128,463
2024-05-15	34.000	36.000	33.500	35.000	34.029	246,114,173
2024-05-14	30.000	33.000	29.650	33.000	32.085	193,319,260
2024-05-13	30.500	31.150	29.150	30.000	29.168	135,716,356
2024-05-10	29.150	29.800	27.850	29.800	28.973	86,166,408
2024-05-09	30.200	30.450	28.700	28.700	27.904	137,029,807
2024-05-08	27.850	30.050	27.800	30.050	29.216	135,221,231

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2000 TWD
2025-08-29	0.7031 TWD
2023-09-01	0.2972 TWD
2020-08-21	0.7827 TWD
2019-07-19	0.3913 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.