Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	37.500	37.500	36.650	36.700	32.818	169,153
2024-07-31	36.350	36.600	36.150	36.450	32.595	76,010
2024-07-30	36.250	36.600	35.650	36.350	32.505	268,130
2024-07-29	37.150	37.200	36.000	36.300	32.460	347,275
2024-07-26	37.950	37.950	37.100	37.150	33.221	1,096,056
2024-07-23	39.250	40.350	39.250	40.300	33.903	592,001
2024-07-22	39.500	39.700	38.850	39.250	33.020	658,201
2024-07-19	41.200	41.200	39.550	39.600	33.314	686,308
2024-07-18	41.250	41.250	40.850	41.000	34.492	311,200
2024-07-17	41.050	41.250	40.750	40.850	34.366	284,006
2024-07-16	40.950	41.200	40.700	40.700	34.240	211,050
2024-07-15	41.100	41.150	41.000	41.000	34.492	163,244
2024-07-12	41.450	41.500	41.150	41.350	34.787	245,747
2024-07-11	41.000	41.750	41.000	41.450	34.871	319,200
2024-07-10	40.600	40.950	40.550	40.850	34.366	262,176
2024-07-09	41.150	41.450	40.500	40.750	34.282	560,755
2024-07-08	42.200	42.500	41.300	41.450	34.871	525,142
2024-07-05	41.900	42.200	41.700	42.100	35.418	485,947
2024-07-04	42.000	42.000	41.150	41.850	35.207	360,100
2024-07-03	42.000	42.250	41.550	41.650	35.039	448,060
2024-07-02	42.500	43.000	41.600	41.850	35.207	626,100
2024-07-01	41.050	42.350	41.000	42.300	35.586	1,102,425
2024-06-28	41.400	41.500	40.650	40.750	34.282	423,767
2024-06-27	41.000	41.500	40.550	41.200	34.660	1,019,440
2024-06-26	39.750	41.800	39.600	40.550	34.114	2,241,823
2024-06-25	39.100	39.500	38.750	39.350	33.104	498,696
2024-06-24	38.500	39.100	38.500	38.950	32.768	342,172
2024-06-21	37.900	38.450	37.900	38.450	32.347	319,000
2024-06-20	38.050	38.100	37.900	38.050	32.010	130,364
2024-06-19	38.150	38.300	38.050	38.050	32.010	140,976
2024-06-18	38.100	38.250	38.050	38.200	32.137	185,010
2024-06-17	37.700	38.200	37.700	38.200	32.137	198,029
2024-06-14	37.500	37.900	37.500	37.700	31.716	270,758
2024-06-13	37.250	37.600	37.250	37.500	31.548	224,263
2024-06-12	36.800	37.250	36.800	37.150	31.253	224,000
2024-06-11	37.300	37.300	37.000	37.050	31.169	105,261
2024-06-07	37.150	37.250	37.100	37.150	31.253	78,000
2024-06-06	37.550	37.550	36.800	37.150	31.253	267,097
2024-06-05	37.900	37.900	37.500	37.550	31.590	139,500
2024-06-04	37.700	37.900	37.500	37.800	31.800	163,457
2024-06-03	37.900	37.900	37.500	37.650	31.674	210,001
2024-05-31	38.000	38.100	37.750	37.900	31.884	200,200
2024-05-30	38.400	38.400	37.700	37.900	31.884	274,711
2024-05-29	37.700	38.500	37.500	38.150	32.095	885,552
2024-05-28	36.950	37.400	36.700	37.400	31.464	590,308
2024-05-27	36.800	36.800	36.700	36.800	30.959	128,000
2024-05-24	36.550	36.650	36.500	36.600	30.791	125,000
2024-05-23	36.500	36.600	36.500	36.550	30.748	67,120
2024-05-22	36.500	36.700	36.500	36.650	30.833	132,100
2024-05-21	36.700	36.700	36.450	36.450	30.664	145,000
2024-05-20	36.600	36.650	36.550	36.600	30.791	89,292
2024-05-17	36.750	36.750	36.600	36.600	30.791	76,500
2024-05-16	36.850	36.850	36.600	36.750	30.917	158,000
2024-05-15	36.750	36.800	36.600	36.700	30.875	153,117
2024-05-14	36.600	36.700	36.450	36.450	30.664	114,820
2024-05-13	36.650	36.700	36.500	36.600	30.791	92,049
2024-05-10	36.600	36.800	36.600	36.700	30.875	97,428
2024-05-09	36.800	36.900	36.600	36.600	30.791	95,000
2024-05-08	36.650	36.900	36.650	36.800	30.959	89,000
2024-05-07	36.900	36.900	36.600	36.750	30.917	130,010

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	3.0000 TWD
2025-07-24	2.5000 TWD
2024-07-26	2.2000 TWD
2023-07-25	2.5000 TWD
2022-07-25	2.8000 TWD
2021-09-13	1.8000 TWD
2020-07-23	1.5000 TWD
2019-07-25	1.4500 TWD

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