Unitech Printed Circuit Board Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.800	30.950	29.550	30.950	30.091	3,480,357
2024-10-30	30.600	30.750	30.250	30.300	29.459	4,093,662
2024-10-29	31.100	31.100	30.250	30.350	29.508	5,494,671
2024-10-28	31.500	31.500	30.600	31.000	30.140	5,419,331
2024-10-25	31.900	32.100	31.200	31.350	30.480	5,218,765
2024-10-24	32.500	32.650	31.750	31.750	30.869	6,894,425
2024-10-23	33.137	33.286	32.394	32.394	31.496	8,854,196
2024-10-22	31.899	33.335	31.651	32.692	31.785	14,751,577
2024-10-21	30.512	31.998	30.512	31.850	30.966	10,039,767
2024-10-18	32.147	32.147	30.314	30.314	29.473	20,772,180
2024-10-17	31.899	32.196	31.800	32.147	31.255	4,193,704
2024-10-16	31.899	31.899	31.354	31.701	30.821	6,723,463
2024-10-15	32.593	32.791	31.800	31.899	31.014	6,509,229
2024-10-14	32.350	32.700	32.100	32.500	31.598	4,606,382
2024-10-11	32.250	32.800	31.950	32.000	31.112	6,531,088
2024-10-09	34.000	34.050	32.200	32.250	31.355	10,947,096
2024-10-08	34.000	34.000	33.550	33.600	32.668	4,738,335
2024-10-07	33.350	34.100	33.250	33.950	33.008	6,334,190
2024-10-04	33.900	33.900	32.850	32.950	32.036	7,658,388
2024-10-01	34.550	34.700	33.850	33.850	32.911	8,184,586
2024-09-30	34.200	34.550	33.900	34.500	33.543	6,269,943
2024-09-27	34.800	34.950	34.100	34.350	33.397	7,859,870
2024-09-26	35.300	35.750	34.250	34.500	33.543	19,794,272
2024-09-25	33.650	35.500	33.650	34.900	33.932	18,335,442
2024-09-24	33.750	33.900	33.150	33.450	32.522	6,323,870
2024-09-23	34.150	34.300	33.750	33.750	32.814	5,409,373
2024-09-20	33.800	34.300	33.650	33.850	32.911	8,417,486
2024-09-19	33.300	33.500	32.950	33.350	32.425	5,126,549
2024-09-18	34.300	34.400	33.100	33.100	32.182	7,241,524
2024-09-16	33.950	34.200	33.900	34.150	33.203	5,175,100
2024-09-13	33.700	34.150	33.300	33.850	32.911	8,744,680
2024-09-12	32.750	33.550	32.500	33.550	32.619	8,705,251
2024-09-11	32.650	32.700	32.050	32.050	31.161	8,784,131
2024-09-10	34.400	34.600	32.350	32.700	31.793	15,447,895
2024-09-09	32.900	34.300	32.600	34.200	33.251	7,764,700
2024-09-06	34.100	34.250	33.550	33.750	32.814	7,847,963
2024-09-05	35.250	35.550	33.550	33.700	32.765	22,145,206
2024-09-04	34.600	36.300	34.050	34.900	33.932	22,685,498
2024-09-03	38.000	38.650	37.200	37.200	36.168	28,271,393
2024-09-02	38.800	38.850	37.600	37.700	36.654	23,055,395
2024-08-30	39.000	39.700	38.250	38.400	37.335	81,727,232
2024-08-29	36.050	38.600	35.900	38.550	37.481	69,182,457
2024-08-28	36.100	37.750	35.850	36.600	35.585	46,265,045
2024-08-27	34.650	36.000	34.550	36.000	35.001	17,296,038
2024-08-26	35.000	35.350	34.600	34.650	33.689	7,310,243
2024-08-23	34.250	34.650	33.900	34.600	33.640	6,774,179
2024-08-22	34.600	34.850	34.350	34.450	33.494	7,296,142
2024-08-21	35.250	35.250	34.500	34.550	33.592	7,754,987
2024-08-20	36.000	36.050	35.000	35.100	34.126	13,626,570
2024-08-19	35.300	36.000	35.050	35.700	34.710	10,204,365
2024-08-16	35.800	35.950	35.150	35.300	34.321	13,488,629
2024-08-15	35.100	35.450	34.550	35.400	34.418	13,325,929
2024-08-14	35.750	36.200	34.600	35.100	34.126	28,956,698
2024-08-13	34.100	34.950	33.200	34.700	33.737	17,564,832
2024-08-12	33.000	33.650	33.000	33.500	32.571	9,910,094
2024-08-09	33.300	33.750	32.500	32.500	31.598	12,529,005
2024-08-08	31.600	32.850	31.600	32.250	31.355	13,763,759
2024-08-07	30.250	33.100	30.250	32.850	31.939	18,493,633
2024-08-06	31.500	32.100	28.350	30.250	29.411	39,655,973
2024-08-05	33.800	33.800	31.500	31.500	30.626	16,309,838

← NewerPage 9 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.