Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.000	32.250	32.000	32.150	25.232	83,102
2023-02-07	32.000	32.050	31.900	32.000	25.114	62,030
2023-02-06	31.750	32.000	31.750	32.000	25.114	88,421
2023-02-03	31.800	31.900	31.700	31.900	25.035	100,010
2023-02-02	31.750	31.850	31.700	31.800	24.957	81,282
2023-02-01	31.700	31.950	31.650	31.700	24.878	113,699
2023-01-31	31.400	32.000	31.400	31.600	24.800	156,760
2023-01-30	31.200	31.550	31.200	31.350	24.604	57,032
2023-01-17	30.900	31.050	30.900	31.050	24.368	44,031
2023-01-16	30.900	31.050	30.900	31.050	24.368	42,000
2023-01-13	31.100	31.150	31.000	31.100	24.408	57,195
2023-01-12	30.900	31.150	30.900	31.100	24.408	56,000
2023-01-11	30.650	31.000	30.650	30.950	24.290	75,009
2023-01-10	30.550	30.700	30.550	30.650	24.054	31,670
2023-01-09	30.600	30.700	30.350	30.550	23.976	91,930
2023-01-06	30.250	30.500	30.250	30.300	23.780	44,000
2023-01-05	30.400	30.400	30.250	30.250	23.741	59,002
2023-01-04	30.300	30.350	30.250	30.350	23.819	22,001
2023-01-03	30.400	30.400	30.200	30.300	23.780	17,000
2022-12-30	30.300	30.350	30.300	30.350	23.819	35,100
2022-12-29	30.300	30.350	30.150	30.300	23.780	52,816
2022-12-28	30.550	30.550	30.300	30.400	23.858	45,100
2022-12-27	30.550	30.950	30.350	30.500	23.937	22,043
2022-12-26	30.250	30.500	30.250	30.450	23.897	17,000
2022-12-23	30.400	30.500	30.300	30.500	23.937	39,154
2022-12-22	30.150	30.750	30.150	30.350	23.819	47,000
2022-12-21	30.400	30.400	30.100	30.300	23.780	50,000
2022-12-20	30.300	30.300	30.000	30.100	23.623	106,227
2022-12-19	30.200	30.450	30.200	30.300	23.780	47,030
2022-12-16	30.450	30.450	30.100	30.300	23.780	52,000
2022-12-15	30.450	30.600	30.300	30.550	23.976	53,000
2022-12-14	30.500	30.600	30.450	30.450	23.897	63,100
2022-12-13	30.350	30.450	30.300	30.450	23.897	30,040
2022-12-12	30.400	30.400	30.100	30.250	23.741	69,270
2022-12-09	30.500	30.600	30.350	30.350	23.819	88,875
2022-12-08	30.500	30.500	30.300	30.400	23.858	41,996
2022-12-07	30.800	30.800	30.500	30.550	23.976	90,300
2022-12-06	31.300	31.300	30.900	30.900	24.251	83,101
2022-12-05	31.550	31.550	31.350	31.450	24.682	85,150
2022-12-02	31.400	31.550	31.200	31.400	24.643	87,670
2022-12-01	31.250	31.900	31.000	31.400	24.643	107,035
2022-11-30	30.850	31.150	30.850	31.000	24.329	79,000
2022-11-29	31.050	31.050	30.850	30.850	24.211	44,200
2022-11-28	31.050	31.050	30.850	31.050	24.368	59,000
2022-11-25	30.950	31.250	30.850	31.050	24.368	81,000
2022-11-24	30.700	31.000	30.700	31.000	24.329	120,002
2022-11-23	30.400	30.700	30.400	30.700	24.094	109,379
2022-11-22	30.350	30.550	30.350	30.400	23.858	48,000
2022-11-21	30.550	30.550	30.350	30.350	23.819	29,293
2022-11-18	30.350	30.450	30.250	30.350	23.819	66,000
2022-11-17	30.250	30.550	30.250	30.400	23.858	54,000
2022-11-16	30.700	30.700	30.200	30.250	23.741	195,000
2022-11-15	30.550	30.850	30.250	30.550	23.976	136,001
2022-11-14	30.500	30.700	30.200	30.450	23.897	82,000
2022-11-11	31.000	31.000	30.350	30.500	23.937	135,558
2022-11-10	30.100	30.150	29.350	30.100	23.623	107,023
2022-11-09	30.250	30.400	30.150	30.250	23.741	76,002
2022-11-08	30.450	30.750	30.250	30.250	23.741	151,000
2022-11-07	30.750	30.850	30.400	30.450	23.897	89,000
2022-11-04	30.000	30.600	29.800	30.500	23.937	215,000

← NewerPage 16 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.