Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	35.200	35.200	32.400	32.400	32.400	479,000
2024-08-02	37.200	37.200	36.000	36.000	36.000	124,000
2024-08-01	37.150	37.500	37.150	37.300	37.300	74,000
2024-07-31	36.550	37.150	36.500	36.650	36.650	80,000
2024-07-30	36.200	37.100	36.150	37.000	37.000	96,000
2024-07-29	38.150	38.150	36.150	36.150	36.150	160,000
2024-07-26	37.150	37.550	36.800	37.400	37.400	79,000
2024-07-25	38.100	38.100	38.100	38.100	38.100	0
2024-07-24	38.100	38.100	38.100	38.100	38.100	0
2024-07-23	37.550	38.200	37.550	38.100	38.100	102,000
2024-07-22	38.300	38.300	37.100	37.450	37.450	213,000
2024-07-19	38.950	39.250	38.500	38.500	38.500	193,000
2024-07-18	39.800	39.850	39.050	39.200	39.200	312,000
2024-07-17	40.700	40.800	40.100	40.200	40.200	398,000
2024-07-16	40.800	41.500	40.200	40.700	40.700	1,775,000
2024-07-15	38.900	41.200	38.900	40.500	40.500	1,009,000
2024-07-12	39.200	40.150	38.900	38.900	38.900	271,000
2024-07-11	39.100	40.200	39.050	39.150	39.150	326,000
2024-07-10	38.700	40.400	38.700	39.500	39.000	314,000
2024-07-09	39.300	39.400	38.250	38.700	38.210	327,000
2024-07-08	40.700	41.000	38.600	39.300	38.803	519,000
2024-07-05	40.600	41.800	40.150	40.700	40.185	1,304,000
2024-07-04	40.050	40.600	39.800	40.000	40.000	662,000
2024-07-03	40.000	40.600	39.250	40.000	40.000	1,869,000
2024-07-02	39.350	39.850	38.500	39.450	39.450	1,971,000
2024-07-01	36.050	39.650	36.050	39.050	39.050	2,208,000
2024-06-28	36.050	36.350	36.050	36.050	36.050	107,000
2024-06-27	36.150	36.200	35.850	35.850	35.850	44,000
2024-06-26	36.100	36.600	35.900	36.150	36.150	284,000
2024-06-25	35.850	36.350	35.550	36.050	36.050	82,000
2024-06-24	36.400	36.500	36.200	36.300	36.300	41,000
2024-06-21	36.350	36.700	36.300	36.500	36.500	46,000
2024-06-20	36.100	36.600	36.100	36.400	36.400	135,000
2024-06-19	36.400	36.900	36.100	36.100	36.100	90,000
2024-06-18	36.800	36.800	36.250	36.400	36.400	77,000
2024-06-17	36.500	36.800	36.500	36.800	36.800	54,000
2024-06-14	36.300	36.900	36.300	36.550	36.550	51,000
2024-06-13	36.200	36.950	36.200	36.350	36.350	98,000
2024-06-12	37.550	37.550	36.300	36.350	36.350	169,000
2024-06-11	36.800	37.150	35.850	36.100	36.100	248,000
2024-06-07	37.050	37.500	37.050	37.300	37.300	85,000
2024-06-06	37.900	37.900	37.000	37.050	37.050	120,000
2024-06-05	37.500	37.750	37.150	37.300	37.300	84,000
2024-06-04	37.850	38.000	37.250	37.450	37.450	137,000
2024-06-03	37.600	38.300	37.600	37.850	37.850	100,000
2024-05-31	38.000	38.750	37.950	38.000	38.000	215,000
2024-05-30	38.750	38.900	37.850	37.950	37.950	223,000
2024-05-29	38.150	39.450	37.750	38.750	38.750	532,000
2024-05-28	37.700	38.400	37.400	38.150	38.150	138,000
2024-05-27	38.300	38.350	37.650	37.800	37.800	280,000
2024-05-24	37.300	38.200	37.300	37.950	37.950	78,000
2024-05-23	39.000	39.100	37.500	37.650	37.650	259,000
2024-05-22	39.100	39.950	38.700	38.750	38.750	821,000
2024-05-21	38.100	39.300	38.100	38.500	38.500	380,000
2024-05-20	37.900	38.200	37.650	38.100	38.100	165,000
2024-05-17	37.800	38.400	37.700	37.850	37.850	165,000
2024-05-16	37.800	38.700	37.600	37.600	37.600	224,000
2024-05-15	37.900	38.500	37.800	37.800	37.800	151,000
2024-05-14	37.500	38.100	37.400	37.800	37.800	139,000
2024-05-13	37.350	37.750	37.250	37.450	37.450	118,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.8500 TWD
2025-06-09	0.7500 TWD
2024-07-11	0.5000 TWD
2023-07-07	1.5000 TWD
2022-07-08	0.5000 TWD
2021-08-24	0.5000 TWD
2020-07-10	2.1000 TWD
2019-07-17	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.