Unitech Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	34.850	35.200	34.850	34.900	25.141	90,131
2022-02-14	35.000	35.000	34.700	34.950	25.177	135,060
2022-02-11	35.150	35.450	35.150	35.350	25.465	93,063
2022-02-10	35.750	35.750	35.400	35.500	25.573	163,176
2022-02-09	35.950	35.950	35.650	35.650	25.681	124,263
2022-02-08	35.400	35.800	35.400	35.800	25.789	115,300
2022-02-07	34.600	35.500	34.600	35.400	25.501	171,050
2022-01-26	34.700	35.150	34.250	34.600	24.925	168,000
2022-01-25	34.350	34.800	34.200	34.550	24.889	223,050
2022-01-24	34.500	34.500	33.700	34.350	24.745	257,164
2022-01-21	35.000	35.000	34.500	34.600	24.925	243,413
2022-01-20	35.200	35.200	34.800	35.000	25.213	140,202
2022-01-19	35.100	35.100	34.700	34.800	25.069	161,000
2022-01-18	35.000	35.650	35.000	35.250	25.393	225,795
2022-01-17	34.000	35.000	34.000	34.950	25.177	212,538
2022-01-14	34.650	34.650	33.600	33.950	24.457	495,109
2022-01-13	35.250	35.250	34.150	34.300	24.709	662,087
2022-01-12	35.900	35.900	34.850	35.000	25.213	465,500
2022-01-11	36.050	36.200	35.000	35.100	25.285	998,390
2022-01-10	36.550	36.700	36.250	36.550	26.329	152,850
2022-01-07	37.100	37.200	36.600	36.750	26.474	465,027
2022-01-06	37.250	37.500	37.100	37.150	26.762	119,050
2022-01-05	37.400	37.400	37.100	37.250	26.834	145,360
2022-01-04	37.050	37.450	37.050	37.400	26.942	145,184
2022-01-03	37.250	37.550	37.050	37.050	26.690	262,752
2021-12-30	37.200	37.300	37.200	37.250	26.834	125,504
2021-12-29	37.300	37.500	37.200	37.250	26.834	118,600
2021-12-28	37.250	37.550	37.250	37.300	26.870	142,050
2021-12-27	37.350	37.350	37.150	37.150	26.762	207,051
2021-12-24	37.750	37.850	37.400	37.450	26.978	119,446
2021-12-23	37.550	37.900	37.550	37.750	27.194	122,605
2021-12-22	37.300	37.950	37.300	37.550	27.050	175,529
2021-12-21	37.150	37.350	36.850	37.300	26.870	271,060
2021-12-20	37.350	37.500	37.100	37.150	26.762	216,275
2021-12-17	37.650	37.950	37.300	37.350	26.906	335,001
2021-12-16	37.950	38.000	37.700	37.750	27.194	176,193
2021-12-15	37.500	38.000	37.500	37.800	27.230	143,015
2021-12-14	38.100	38.250	37.600	37.600	27.086	395,900
2021-12-13	38.700	38.700	38.000	38.100	27.446	227,325
2021-12-10	38.350	38.900	38.050	38.650	27.842	242,035
2021-12-09	38.600	38.950	38.150	38.350	27.626	382,342
2021-12-08	39.050	39.050	38.700	38.750	27.914	178,000
2021-12-07	39.000	39.100	38.600	39.050	28.130	345,101
2021-12-06	39.000	39.250	38.650	39.000	28.094	194,050
2021-12-03	38.900	39.300	38.850	39.150	28.202	158,626
2021-12-02	38.750	39.550	38.750	38.950	28.058	236,036
2021-12-01	39.550	39.550	39.100	39.450	28.419	173,198
2021-11-30	38.750	39.700	38.700	39.550	28.491	478,100
2021-11-29	37.500	39.000	37.350	38.700	27.878	500,336
2021-11-26	39.000	39.100	37.500	38.300	27.590	489,134
2021-11-25	39.250	39.400	39.100	39.100	28.166	152,050
2021-11-24	38.550	39.450	38.550	39.300	28.310	432,813
2021-11-23	39.900	39.900	38.600	38.700	27.878	1,094,555
2021-11-22	40.300	40.600	39.850	40.050	28.851	360,177
2021-11-19	40.000	40.450	39.950	40.300	29.031	324,333
2021-11-18	40.700	40.700	39.700	40.000	28.815	476,863
2021-11-17	40.550	40.650	39.700	40.100	28.887	1,032,050
2021-11-16	41.000	41.450	40.400	40.550	29.211	783,548
2021-11-15	40.600	41.550	40.550	41.500	29.895	648,738
2021-11-12	40.650	41.100	40.150	40.550	29.211	533,625

← NewerPage 20 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.