Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	36.900	36.900	36.600	36.750	30.917	130,010
2024-05-06	37.050	37.050	36.550	36.900	31.043	200,293
2024-05-03	36.500	37.000	36.500	36.900	31.043	329,111
2024-05-02	36.400	36.400	36.250	36.400	30.622	86,350
2024-04-30	36.350	36.450	36.000	36.300	30.538	82,892
2024-04-29	36.450	36.500	36.350	36.400	30.622	104,770
2024-04-26	36.400	36.500	36.350	36.450	30.664	90,011
2024-04-25	36.250	36.450	36.200	36.350	30.580	147,115
2024-04-24	35.900	36.300	35.900	36.150	30.412	101,270
2024-04-23	36.200	36.200	35.600	35.850	30.160	56,438
2024-04-22	35.800	35.950	35.550	35.650	29.991	84,041
2024-04-19	35.850	35.850	35.300	35.550	29.907	206,001
2024-04-18	35.550	36.000	35.550	35.850	30.160	76,100
2024-04-17	35.500	36.000	35.500	35.950	30.244	112,044
2024-04-16	36.000	36.150	35.300	35.650	29.991	300,351
2024-04-15	36.250	36.250	35.900	36.150	30.412	198,017
2024-04-12	36.450	36.650	36.200	36.300	30.538	151,000
2024-04-11	36.850	36.850	36.300	36.400	30.622	234,116
2024-04-10	36.850	36.950	36.850	36.850	31.001	138,270
2024-04-09	36.800	37.000	36.700	36.850	31.001	268,163
2024-04-08	36.200	36.800	36.200	36.750	30.917	319,039
2024-04-03	36.200	36.200	36.000	36.100	30.370	116,000
2024-04-02	36.000	36.100	35.900	36.050	30.328	185,300
2024-04-01	35.750	36.000	35.700	36.000	30.286	109,028
2024-03-29	35.850	35.900	35.650	35.800	30.118	79,000
2024-03-28	35.700	36.000	35.700	35.850	30.160	117,020
2024-03-27	35.400	35.750	35.400	35.650	29.991	103,372
2024-03-26	35.800	35.800	35.350	35.400	29.781	227,045
2024-03-25	36.000	36.000	35.800	35.850	30.160	101,115
2024-03-22	35.900	36.000	35.750	35.900	30.202	202,549
2024-03-21	35.700	35.900	35.650	35.750	30.075	163,100
2024-03-20	35.800	36.000	35.650	35.700	30.033	252,538
2024-03-19	35.550	35.800	35.550	35.800	30.118	138,285
2024-03-18	35.500	35.600	35.350	35.550	29.907	168,615
2024-03-15	35.250	35.500	35.200	35.450	29.823	175,028
2024-03-14	35.200	35.600	35.100	35.250	29.655	397,002
2024-03-13	35.300	35.400	35.050	35.100	29.529	314,037
2024-03-12	34.600	35.100	34.250	35.100	29.529	566,321
2024-03-11	33.800	33.900	33.800	33.850	28.477	53,432
2024-03-08	34.000	34.000	33.600	33.700	28.351	236,030
2024-03-07	34.100	34.200	34.050	34.050	28.645	99,001
2024-03-06	34.150	34.150	34.000	34.100	28.687	126,002
2024-03-05	34.050	34.200	34.050	34.150	28.729	121,020
2024-03-04	33.700	34.150	33.700	34.050	28.645	236,000
2024-03-01	33.650	33.750	33.650	33.700	28.351	98,176
2024-02-29	33.600	33.900	33.500	33.550	28.225	197,217
2024-02-27	33.700	33.700	33.600	33.600	28.267	191,000
2024-02-26	33.850	33.850	33.600	33.700	28.351	238,032
2024-02-23	34.350	34.350	33.800	33.850	28.477	210,000
2024-02-22	34.050	34.200	33.950	34.000	28.603	182,151
2024-02-21	34.000	34.200	33.950	34.000	28.603	159,741
2024-02-20	34.100	34.150	33.800	33.950	28.561	75,354
2024-02-19	33.650	34.200	33.650	34.050	28.645	152,387
2024-02-16	33.450	33.650	33.450	33.600	28.267	81,089
2024-02-15	33.400	33.500	33.350	33.450	28.141	82,000
2024-02-05	33.350	33.550	33.300	33.350	28.056	59,030
2024-02-02	33.600	33.600	33.350	33.350	28.056	67,255
2024-02-01	33.700	33.700	33.600	33.600	28.267	66,179
2024-01-31	33.650	33.750	33.650	33.650	28.309	58,295
2024-01-30	33.550	33.700	33.400	33.700	28.351	43,180

← NewerPage 11 of 21 · 1,217 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.