Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.900	29.900	29.650	29.750	23.348	83,001
2022-11-02	29.750	30.000	29.750	29.850	23.427	85,000
2022-11-01	29.450	29.850	29.300	29.750	23.348	137,000
2022-10-31	29.200	29.300	29.050	29.250	22.956	87,000
2022-10-28	29.350	29.350	28.950	29.200	22.916	74,000
2022-10-27	29.100	29.300	28.850	29.200	22.916	60,167
2022-10-26	29.300	29.300	29.050	29.100	22.838	81,001
2022-10-25	29.050	29.300	28.850	29.200	22.916	106,000
2022-10-24	29.100	29.150	28.850	28.850	22.642	51,000
2022-10-21	28.600	29.050	28.000	29.000	22.760	214,000
2022-10-20	28.850	28.850	27.500	28.700	22.524	1,151,257
2022-10-19	28.850	29.300	28.700	28.850	22.642	63,000
2022-10-18	29.200	29.350	28.750	29.100	22.838	108,035
2022-10-17	28.850	29.200	28.450	29.050	22.799	120,010
2022-10-14	29.000	29.000	28.650	28.850	22.642	75,020
2022-10-13	29.000	29.000	28.500	28.600	22.446	149,590
2022-10-12	28.550	29.200	28.550	29.100	22.838	224,100
2022-10-11	28.300	28.600	28.200	28.500	22.367	138,668
2022-10-07	28.700	28.850	28.650	28.800	22.603	102,000
2022-10-06	29.000	29.000	28.700	28.750	22.563	188,361
2022-10-05	28.900	29.050	28.900	28.950	22.720	148,050
2022-10-04	29.200	29.500	28.950	29.000	22.760	164,001
2022-10-03	28.800	29.200	28.700	28.850	22.642	76,100
2022-09-30	28.950	28.950	28.350	28.900	22.681	165,000
2022-09-29	29.600	29.600	28.950	29.050	22.799	129,030
2022-09-28	29.750	30.000	28.700	28.950	22.720	239,015
2022-09-27	29.700	29.800	29.350	29.750	23.348	155,120
2022-09-26	30.100	30.100	29.500	29.600	23.230	279,281
2022-09-23	30.900	31.000	30.500	30.500	23.937	109,000
2022-09-22	30.900	30.900	30.300	30.900	24.251	135,005
2022-09-21	31.450	31.500	31.000	31.100	24.408	141,001
2022-09-20	31.400	31.500	31.300	31.500	24.722	59,400
2022-09-19	31.800	31.800	31.350	31.350	24.604	126,093
2022-09-16	32.000	32.000	31.800	31.850	24.996	50,106
2022-09-15	31.900	32.100	31.900	32.000	25.114	144,030
2022-09-14	31.800	32.000	31.750	31.900	25.035	156,002
2022-09-13	32.000	32.500	32.000	32.150	25.232	259,030
2022-09-12	32.100	32.100	31.500	31.850	24.996	175,330
2022-09-08	31.300	31.400	31.000	31.250	24.525	83,030
2022-09-07	31.400	31.550	31.050	31.150	24.447	155,200
2022-09-06	31.950	31.950	31.450	31.550	24.761	125,176
2022-09-05	32.100	32.100	31.650	31.750	24.918	58,001
2022-09-02	32.050	32.050	31.750	31.800	24.957	73,041
2022-09-01	31.900	32.000	31.800	31.950	25.075	68,035
2022-08-31	32.200	32.300	32.050	32.100	25.192	127,080
2022-08-30	31.350	32.750	31.350	32.200	25.271	293,049
2022-08-29	31.000	31.600	30.700	31.500	24.722	131,215
2022-08-26	31.150	31.400	31.150	31.350	24.604	44,222
2022-08-25	31.000	31.250	30.900	31.050	24.368	32,180
2022-08-24	30.900	31.100	30.800	30.850	24.211	75,174
2022-08-23	31.200	31.200	30.800	30.850	24.211	105,830
2022-08-22	31.300	31.300	31.000	31.150	24.447	52,000
2022-08-19	31.050	31.350	31.000	31.350	24.604	104,001
2022-08-18	31.200	31.200	31.000	31.100	24.408	87,003
2022-08-17	31.750	31.750	31.100	31.250	24.525	125,000
2022-08-16	31.500	31.600	31.200	31.450	24.682	109,233
2022-08-15	31.600	31.650	31.500	31.650	24.839	108,186
2022-08-12	31.500	31.600	31.400	31.500	24.722	97,010
2022-08-11	31.050	31.300	31.050	31.300	24.565	105,590
2022-08-10	30.200	30.900	30.000	30.900	24.251	119,058

← NewerPage 17 of 21 · 1,221 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.