Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.500	32.700	32.450	32.500	27.341	35,973
2023-11-02	32.450	32.900	32.450	32.450	27.299	56,029
2023-11-01	32.350	32.500	32.300	32.450	27.299	36,000
2023-10-31	32.200	32.350	32.200	32.300	27.173	25,000
2023-10-30	32.400	32.450	32.300	32.350	27.215	40,845
2023-10-27	32.450	32.450	32.400	32.400	27.257	26,066
2023-10-26	32.550	32.550	32.400	32.450	27.299	42,070
2023-10-25	32.600	32.650	32.350	32.550	27.383	53,000
2023-10-24	32.600	32.600	32.500	32.600	27.425	36,048
2023-10-23	32.550	32.700	32.550	32.600	27.425	29,000
2023-10-20	32.600	32.800	32.450	32.650	27.468	60,000
2023-10-19	32.700	32.850	32.700	32.700	27.510	40,000
2023-10-18	32.850	32.850	32.700	32.800	27.594	76,050
2023-10-17	33.400	33.400	32.850	32.850	27.636	69,374
2023-10-16	33.000	33.100	33.000	33.000	27.762	50,717
2023-10-13	33.150	33.900	32.950	33.050	27.804	90,000
2023-10-12	33.050	33.200	32.800	33.150	27.888	63,176
2023-10-11	33.200	33.500	32.850	32.900	27.678	66,000
2023-10-06	33.050	33.200	32.850	33.200	27.930	59,000
2023-10-05	33.000	33.150	32.850	33.100	27.846	32,000
2023-10-04	32.800	32.800	32.650	32.750	27.552	54,050
2023-10-03	33.350	33.350	32.800	32.900	27.678	98,098
2023-10-02	33.150	33.250	32.950	32.950	27.720	52,002
2023-09-28	32.900	33.000	32.850	32.950	27.720	83,000
2023-09-27	33.200	33.200	32.900	32.950	27.720	42,000
2023-09-26	33.100	33.400	32.900	33.200	27.930	69,000
2023-09-25	32.900	33.100	32.850	33.100	27.846	38,001
2023-09-22	33.000	33.000	32.800	32.900	27.678	112,020
2023-09-21	33.400	33.400	32.850	33.000	27.762	164,000
2023-09-20	33.450	33.500	33.250	33.400	28.098	104,089
2023-09-19	33.500	33.650	33.450	33.450	28.141	210,155
2023-09-18	33.700	33.700	33.500	33.500	28.183	51,314
2023-09-15	33.900	33.950	33.600	33.700	28.351	147,000
2023-09-14	33.800	34.000	33.650	33.900	28.519	123,000
2023-09-13	33.800	33.800	33.700	33.800	28.435	72,000
2023-09-12	33.900	33.900	33.750	33.800	28.435	86,039
2023-09-11	34.200	34.200	33.800	33.900	28.519	128,357
2023-09-08	34.450	34.450	34.250	34.250	28.814	59,001
2023-09-07	34.250	34.600	34.200	34.400	28.940	73,189
2023-09-06	34.650	34.700	34.200	34.400	28.940	123,001
2023-09-05	34.200	34.500	34.000	34.500	29.024	106,490
2023-09-04	35.000	35.000	34.150	34.200	28.771	177,001
2023-09-01	35.250	35.500	34.700	34.700	29.192	387,205
2023-08-31	34.800	36.000	34.750	35.250	29.655	1,268,024
2023-08-30	34.450	34.500	33.850	34.300	28.856	313,500
2023-08-29	34.100	34.600	33.800	34.200	28.771	781,354
2023-08-28	32.600	34.250	32.600	33.900	28.519	524,351
2023-08-25	32.600	32.700	32.600	32.700	27.510	50,000
2023-08-24	33.000	33.050	32.800	32.850	27.636	92,000
2023-08-23	33.050	33.150	33.000	33.000	27.762	50,001
2023-08-22	33.250	33.250	32.950	33.100	27.846	51,343
2023-08-21	32.900	33.150	32.900	33.150	27.888	21,037
2023-08-18	32.950	33.300	32.950	33.000	27.762	79,077
2023-08-17	32.700	32.850	32.350	32.850	27.636	76,200
2023-08-16	32.850	32.850	32.400	32.700	27.510	85,060
2023-08-15	32.400	33.000	32.400	32.850	27.636	83,003
2023-08-14	33.300	33.300	32.050	32.550	27.383	394,300
2023-08-11	33.400	33.500	33.350	33.350	28.056	102,424
2023-08-10	34.050	34.050	33.400	33.400	28.098	175,000
2023-08-09	33.500	34.050	33.300	34.050	28.645	171,102

← NewerPage 13 of 21 · 1,216 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.