Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	38.250	38.250	37.100	37.350	37.350	132,000
2024-05-09	37.250	37.500	36.900	37.000	37.000	123,000
2024-05-08	37.200	37.500	37.000	37.200	37.200	101,000
2024-05-07	37.500	37.750	37.050	37.200	37.200	159,000
2024-05-06	38.550	38.550	37.500	37.500	37.500	231,000
2024-05-03	38.200	38.700	37.750	38.050	38.050	211,000
2024-05-02	38.800	38.800	38.000	38.100	38.100	218,000
2024-04-30	40.000	40.150	38.600	38.850	38.850	1,261,000
2024-04-29	40.100	40.100	39.050	39.050	39.050	1,188,000
2024-04-26	38.300	40.150	38.050	39.800	39.800	1,544,000
2024-04-25	36.950	38.850	36.150	37.850	37.850	684,000
2024-04-24	37.750	38.500	36.950	36.950	36.950	466,000
2024-04-23	35.350	38.550	35.350	37.600	37.600	599,000
2024-04-22	36.550	36.900	35.250	35.250	35.250	273,000
2024-04-19	38.200	38.900	36.350	36.850	36.850	650,000
2024-04-18	38.500	40.200	38.500	39.000	39.000	3,126,000
2024-04-17	35.800	38.600	35.450	38.500	38.500	1,572,000
2024-04-16	35.150	36.650	33.950	36.500	36.500	745,000
2024-04-15	35.150	35.500	34.550	34.550	34.550	97,000
2024-04-12	35.200	36.300	35.100	35.200	35.200	182,000
2024-04-11	34.550	35.300	34.500	34.750	34.750	120,000
2024-04-10	34.500	34.800	34.300	34.450	34.450	87,000
2024-04-09	35.100	35.100	34.400	34.450	34.450	81,000
2024-04-08	34.600	34.950	34.350	34.550	34.550	59,000
2024-04-03	34.800	34.900	34.750	34.750	34.750	59,000
2024-04-02	35.100	35.200	34.800	35.000	35.000	126,000
2024-04-01	35.000	35.600	35.000	35.350	35.350	76,000
2024-03-29	35.550	35.700	34.850	35.100	35.100	228,000
2024-03-28	36.200	36.200	35.500	35.500	35.500	287,000
2024-03-27	36.150	38.000	35.950	36.500	36.500	1,528,000
2024-03-26	33.950	33.950	33.950	33.950	33.950	522,820
2024-03-25	33.950	33.950	33.950	33.950	33.950	93,586
2024-03-22	33.950	34.250	33.900	33.950	33.950	90,000
2024-03-21	34.500	34.550	33.900	33.950	33.950	118,000
2024-03-20	34.100	34.900	33.800	34.500	34.500	204,000
2024-03-19	33.200	34.200	33.200	34.000	34.000	72,000
2024-03-18	33.500	33.500	33.500	33.500	33.500	70,231
2024-03-15	34.150	34.150	33.500	33.500	33.500	171,000
2024-03-14	34.650	34.750	34.000	34.250	34.250	139,000
2024-03-13	35.650	35.650	34.600	34.700	34.700	223,000
2024-03-12	36.500	36.500	35.550	35.850	35.850	114,000
2024-03-11	35.300	35.800	35.000	35.550	35.550	124,000
2024-03-08	36.900	36.900	36.000	36.000	36.000	196,000
2024-03-07	37.100	37.150	36.700	36.700	36.700	196,000
2024-03-06	36.800	37.500	36.800	37.350	37.350	128,000
2024-03-05	37.400	37.700	37.050	37.250	37.250	100,000
2024-03-04	37.150	37.750	37.150	37.400	37.400	167,000
2024-03-01	37.250	37.500	37.000	37.150	37.150	228,000
2024-02-29	38.200	38.200	37.300	37.400	37.400	192,000
2024-02-27	37.800	37.900	37.550	37.800	37.800	84,000
2024-02-26	37.800	38.400	37.650	37.700	37.700	107,000
2024-02-23	38.450	38.500	37.700	37.800	37.800	123,000
2024-02-22	38.850	39.200	38.200	38.200	38.200	128,000
2024-02-21	38.100	39.200	38.100	38.500	38.500	128,000
2024-02-20	39.550	39.550	38.750	38.750	38.750	169,000
2024-02-19	38.300	39.650	38.100	39.450	39.450	833,000
2024-02-16	37.900	38.250	37.650	38.100	38.100	178,000
2024-02-15	37.450	37.800	37.300	37.550	37.550	105,000
2024-02-05	37.450	37.450	36.800	37.100	37.100	48,000
2024-02-02	36.850	37.500	36.850	37.100	37.100	48,000

← NewerPage 11 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.