Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.200	34.200	33.700	33.750	24.312	120,000
2022-05-13	33.450	33.800	33.350	33.700	24.276	150,150
2022-05-12	33.550	33.950	33.350	33.350	24.024	182,000
2022-05-11	34.400	34.450	33.850	33.950	24.457	191,000
2022-05-10	34.100	34.450	33.850	34.450	24.817	154,000
2022-05-09	34.950	35.000	34.400	34.450	24.817	179,000
2022-05-06	34.800	35.000	34.700	34.950	25.177	75,491
2022-05-05	35.100	35.400	35.000	35.100	25.285	116,002
2022-05-04	35.000	35.000	34.900	35.000	25.213	28,707
2022-05-03	34.900	35.000	34.900	35.000	25.213	56,000
2022-04-29	34.650	35.150	34.650	35.150	25.321	103,035
2022-04-28	34.500	35.000	34.500	35.000	25.213	61,517
2022-04-27	34.750	34.750	34.300	34.500	24.853	191,153
2022-04-26	34.950	35.000	34.800	34.950	25.177	104,000
2022-04-25	35.900	35.900	34.700	34.950	25.177	167,237
2022-04-22	35.450	35.500	35.000	35.200	25.357	134,050
2022-04-21	35.600	35.650	35.400	35.450	25.537	68,001
2022-04-20	35.700	35.700	35.300	35.500	25.573	84,200
2022-04-19	35.400	35.600	35.300	35.550	25.609	77,000
2022-04-18	35.200	35.350	35.000	35.100	25.285	146,266
2022-04-15	35.800	35.800	35.100	35.400	25.501	112,400
2022-04-14	35.950	36.200	35.750	35.950	25.897	113,400
2022-04-13	35.200	35.750	35.100	35.700	25.717	131,302
2022-04-12	35.000	35.150	34.800	35.050	25.249	254,000
2022-04-11	35.750	35.900	35.200	35.200	25.357	206,000
2022-04-08	35.700	35.950	35.500	35.750	25.753	157,350
2022-04-07	36.150	36.150	35.450	35.550	25.609	353,045
2022-04-06	36.500	36.500	36.100	36.150	26.041	209,049
2022-04-01	37.200	37.200	36.550	36.650	26.402	127,000
2022-03-31	37.050	37.050	36.850	36.850	26.546	113,159
2022-03-30	37.550	37.550	37.050	37.050	26.690	263,731
2022-03-29	37.300	37.650	37.150	37.550	27.050	230,262
2022-03-28	36.900	37.400	36.700	37.300	26.870	182,717
2022-03-25	37.000	37.450	36.850	37.450	26.978	314,000
2022-03-24	36.500	37.000	36.500	36.950	26.618	167,250
2022-03-23	36.100	37.200	36.100	36.800	26.510	614,346
2022-03-22	35.400	35.600	35.400	35.600	25.645	109,151
2022-03-21	35.100	35.450	35.100	35.400	25.501	105,169
2022-03-18	34.700	35.600	34.700	35.050	25.249	195,000
2022-03-17	34.750	35.150	34.750	34.800	25.069	115,054
2022-03-16	34.500	34.800	34.300	34.750	25.033	144,001
2022-03-15	34.600	34.750	34.400	34.500	24.853	169,035
2022-03-14	34.900	34.900	34.700	34.800	25.069	87,001
2022-03-11	34.700	35.000	34.700	34.800	25.069	71,050
2022-03-10	34.650	35.050	34.650	34.900	25.141	84,673
2022-03-09	34.450	34.800	34.350	34.650	24.961	148,104
2022-03-08	34.600	34.950	34.300	34.450	24.817	248,078
2022-03-07	34.700	35.050	34.600	35.050	25.249	229,499
2022-03-04	35.050	35.500	35.050	35.500	25.573	184,020
2022-03-03	35.350	35.550	35.300	35.400	25.501	183,000
2022-03-02	35.050	35.400	35.050	35.350	25.465	173,050
2022-03-01	34.850	35.400	34.850	35.350	25.465	157,273
2022-02-25	35.000	35.000	34.500	35.000	25.213	117,000
2022-02-24	34.850	34.850	34.300	34.500	24.853	200,100
2022-02-23	34.500	34.750	34.500	34.600	24.925	97,001
2022-02-22	35.000	35.000	34.250	34.700	24.997	228,350
2022-02-21	35.050	35.050	34.850	35.050	25.249	76,568
2022-02-18	34.700	35.050	34.700	35.050	25.249	107,002
2022-02-17	35.000	35.100	34.900	35.000	25.213	92,100
2022-02-16	35.100	35.150	34.750	34.900	25.141	235,200

← NewerPage 19 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.