Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.600	30.600	30.150	30.250	23.741	133,000
2022-08-08	30.850	30.950	30.200	30.350	23.819	140,000
2022-08-05	30.450	30.900	30.450	30.850	24.211	74,312
2022-08-04	30.200	30.800	29.900	30.450	23.897	180,000
2022-08-03	29.600	30.400	29.600	30.000	23.544	174,550
2022-08-02	30.600	31.200	29.300	29.300	22.995	578,040
2022-08-01	30.500	30.900	30.450	30.900	24.251	63,010
2022-07-29	30.450	30.550	30.300	30.450	23.897	74,501
2022-07-28	30.600	30.600	30.050	30.100	23.623	139,415
2022-07-27	30.500	30.550	30.200	30.200	23.701	104,330
2022-07-26	31.150	31.150	30.200	30.400	23.858	355,000
2022-07-25	31.000	31.400	30.850	31.150	24.447	273,400
2022-07-22	33.800	34.100	33.800	34.100	24.565	489,168
2022-07-21	33.000	33.800	33.000	33.800	24.348	206,020
2022-07-20	33.200	33.350	32.850	32.900	23.700	144,090
2022-07-19	33.250	33.250	32.400	32.850	23.664	76,001
2022-07-18	32.250	32.800	32.200	32.800	23.628	119,632
2022-07-15	32.150	32.150	32.050	32.150	23.160	43,082
2022-07-14	31.600	32.100	31.600	31.950	23.016	93,000
2022-07-13	31.500	32.000	31.450	31.600	22.764	86,000
2022-07-12	32.000	32.000	31.000	31.250	22.512	118,000
2022-07-11	31.250	31.500	31.250	31.300	22.548	115,204
2022-07-08	30.950	31.500	30.950	31.150	22.439	69,041
2022-07-07	30.250	30.950	30.250	30.950	22.295	87,001
2022-07-06	31.050	31.050	29.800	30.250	21.791	188,341
2022-07-05	31.600	31.600	30.900	31.000	22.331	102,000
2022-07-04	30.800	31.500	30.550	30.900	22.259	149,100
2022-07-01	31.600	31.800	30.800	30.850	22.223	210,070
2022-06-30	32.100	32.450	31.600	31.600	22.764	150,197
2022-06-29	32.750	32.850	32.450	32.450	23.376	65,000
2022-06-28	32.900	33.000	32.550	32.550	23.448	42,061
2022-06-27	32.800	33.200	32.700	32.900	23.700	88,009
2022-06-24	32.900	32.900	32.200	32.300	23.268	88,355
2022-06-23	32.250	32.300	31.600	32.200	23.196	125,065
2022-06-22	32.600	32.650	32.100	32.200	23.196	65,030
2022-06-21	32.550	32.950	32.200	32.600	23.484	145,708
2022-06-20	33.050	33.050	32.400	32.500	23.412	164,004
2022-06-17	33.150	33.300	32.950	33.300	23.988	161,000
2022-06-16	33.600	33.900	33.050	33.050	23.808	106,084
2022-06-15	33.350	33.600	32.850	33.450	24.096	259,319
2022-06-14	33.650	33.650	33.100	33.250	23.952	234,000
2022-06-13	33.900	33.900	33.700	33.700	24.276	160,001
2022-06-10	34.200	34.300	34.050	34.250	24.673	42,001
2022-06-09	34.300	34.450	34.150	34.200	24.637	111,340
2022-06-08	34.300	34.500	34.300	34.300	24.709	40,165
2022-06-07	34.200	34.300	34.100	34.250	24.673	46,865
2022-06-06	34.300	34.450	34.100	34.400	24.781	39,646
2022-06-02	34.300	34.350	34.000	34.100	24.565	71,000
2022-06-01	34.300	34.700	34.300	34.400	24.781	72,051
2022-05-31	34.300	34.650	34.300	34.500	24.853	59,302
2022-05-30	34.000	35.000	33.950	34.300	24.709	117,523
2022-05-27	34.000	34.000	33.850	33.950	24.457	44,120
2022-05-26	33.900	34.000	33.850	33.850	24.384	45,000
2022-05-25	33.700	33.900	33.650	33.900	24.420	56,000
2022-05-24	33.800	33.900	33.650	33.700	24.276	48,000
2022-05-23	33.850	33.850	33.600	33.700	24.276	109,002
2022-05-20	33.800	34.000	33.700	33.850	24.384	98,237
2022-05-19	34.000	34.000	33.600	33.850	24.384	81,000
2022-05-18	33.700	34.250	33.600	34.100	24.565	105,000
2022-05-17	33.500	34.000	33.500	33.700	24.276	84,164

← NewerPage 18 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.