Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	33.500	33.600	33.400	33.500	28.183	17,330
2024-01-25	33.600	34.150	33.400	33.500	28.183	76,416
2024-01-24	33.100	33.400	33.100	33.300	28.014	38,000
2024-01-23	33.600	33.600	33.100	33.100	27.846	123,426
2024-01-22	33.500	33.700	33.450	33.600	28.267	53,129
2024-01-19	33.200	33.500	33.150	33.500	28.183	46,000
2024-01-18	33.200	33.400	33.200	33.200	27.930	61,001
2024-01-17	33.400	33.450	33.150	33.200	27.930	120,314
2024-01-16	33.700	33.700	33.550	33.550	28.225	78,060
2024-01-15	33.600	33.900	33.500	33.700	28.351	88,505
2024-01-12	33.650	33.650	33.500	33.600	28.267	33,200
2024-01-11	33.600	33.700	33.500	33.650	28.309	67,000
2024-01-10	33.750	33.800	33.550	33.550	28.225	84,000
2024-01-09	34.000	34.000	33.800	33.800	28.435	84,000
2024-01-08	34.100	34.100	34.000	34.050	28.645	102,000
2024-01-05	34.300	34.350	34.100	34.100	28.687	60,060
2024-01-04	34.150	34.300	34.150	34.300	28.856	38,058
2024-01-03	34.250	34.300	34.200	34.250	28.814	74,000
2024-01-02	34.450	34.450	34.250	34.250	28.814	71,060
2023-12-29	34.250	34.400	34.250	34.400	28.940	57,000
2023-12-28	34.300	34.300	34.150	34.300	28.856	59,614
2023-12-27	34.200	34.400	34.200	34.300	28.856	55,064
2023-12-26	34.200	34.400	34.150	34.400	28.940	60,012
2023-12-25	34.150	34.300	34.150	34.300	28.856	41,437
2023-12-22	34.400	34.400	34.200	34.200	28.771	61,009
2023-12-21	34.500	34.500	34.150	34.300	28.856	34,354
2023-12-20	34.200	34.450	34.150	34.450	28.982	56,128
2023-12-19	34.250	34.250	34.050	34.150	28.729	78,000
2023-12-18	34.750	34.750	34.200	34.300	28.856	103,050
2023-12-15	34.100	34.600	34.000	34.600	29.108	251,178
2023-12-14	34.050	34.200	33.950	34.100	28.687	122,670
2023-12-13	33.550	34.000	33.550	34.000	28.603	137,211
2023-12-12	33.400	33.700	33.400	33.550	28.225	87,060
2023-12-11	33.600	33.600	33.450	33.450	28.141	87,415
2023-12-08	33.550	33.600	33.500	33.600	28.267	49,212
2023-12-07	33.650	33.700	33.500	33.550	28.225	49,000
2023-12-06	33.500	33.650	33.500	33.650	28.309	53,066
2023-12-05	33.550	33.600	33.500	33.600	28.267	46,001
2023-12-04	33.650	33.650	33.550	33.650	28.309	43,001
2023-12-01	33.500	33.750	33.450	33.650	28.309	120,105
2023-11-30	33.550	33.600	33.450	33.500	28.183	62,081
2023-11-29	33.700	33.700	33.600	33.650	28.309	29,060
2023-11-28	33.600	33.750	33.600	33.750	28.393	47,311
2023-11-27	33.700	33.750	33.600	33.600	28.267	24,354
2023-11-24	33.550	33.700	33.550	33.700	28.351	43,137
2023-11-23	33.500	33.650	33.400	33.550	28.225	28,000
2023-11-22	33.700	33.700	33.500	33.500	28.183	63,060
2023-11-21	33.500	33.750	33.500	33.750	28.393	82,233
2023-11-20	33.350	33.500	33.300	33.500	28.183	48,029
2023-11-17	33.200	33.450	33.150	33.300	28.014	45,060
2023-11-16	33.450	33.450	33.200	33.250	27.972	18,150
2023-11-15	33.200	33.350	33.200	33.250	27.972	94,004
2023-11-14	33.050	33.050	33.000	33.050	27.804	24,632
2023-11-13	33.100	33.200	33.000	33.000	27.762	71,150
2023-11-10	33.000	33.100	32.900	33.100	27.846	45,000
2023-11-09	33.100	33.200	32.750	33.000	27.762	54,000
2023-11-08	33.000	33.100	32.900	32.900	27.678	78,015
2023-11-07	32.700	33.000	32.650	32.950	27.720	56,000
2023-11-06	32.550	32.800	32.550	32.700	27.510	84,420
2023-11-03	32.500	32.700	32.450	32.500	27.341	35,973

← NewerPage 12 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.