Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	37.200	37.250	37.000	37.000	37.000	46,000
2024-01-31	37.100	38.000	37.000	37.200	37.200	145,000
2024-01-30	37.200	37.300	36.600	36.700	36.700	53,000
2024-01-29	37.500	37.500	37.100	37.150	37.150	41,000
2024-01-26	36.750	37.150	36.750	37.000	37.000	41,000
2024-01-25	38.000	38.000	37.000	37.000	37.000	55,000
2024-01-24	37.850	38.550	37.600	37.650	37.650	305,000
2024-01-23	36.950	38.150	36.850	37.450	37.450	201,000
2024-01-22	36.700	37.250	36.700	36.850	36.850	57,000
2024-01-19	36.400	36.650	36.400	36.500	36.500	48,000
2024-01-18	36.250	36.600	36.150	36.300	36.300	107,000
2024-01-17	36.750	36.750	36.200	36.250	36.250	72,000
2024-01-16	37.050	37.050	36.700	36.750	36.750	98,000
2024-01-15	37.000	37.650	37.000	37.000	37.000	36,001
2024-01-12	36.450	37.500	36.050	36.850	36.850	90,000
2024-01-11	36.400	37.300	36.400	36.800	36.800	70,000
2024-01-10	36.500	36.800	36.400	36.400	36.400	72,000
2024-01-09	37.250	37.300	36.500	36.500	36.500	140,000
2024-01-08	37.200	37.300	36.900	36.900	36.900	115,000
2024-01-05	37.700	37.700	37.100	37.100	37.100	64,000
2024-01-04	37.400	37.500	37.100	37.100	37.100	125,000
2024-01-03	37.500	37.650	37.350	37.400	37.400	147,000
2024-01-02	38.000	38.500	37.950	37.950	37.950	92,000
2023-12-29	37.900	38.100	37.700	37.750	37.750	136,000
2023-12-28	38.300	38.300	38.000	38.050	38.050	64,000
2023-12-27	38.550	38.550	38.050	38.200	38.200	99,000
2023-12-26	37.800	38.700	37.800	38.450	38.450	134,000
2023-12-25	38.500	38.600	37.800	37.800	37.800	119,000
2023-12-22	38.500	38.500	38.150	38.200	38.200	54,000
2023-12-21	38.100	38.450	38.000	38.100	38.100	52,000
2023-12-20	38.200	38.500	38.050	38.200	38.200	87,000
2023-12-19	38.650	38.650	37.650	37.950	37.950	128,000
2023-12-18	39.200	39.200	38.450	38.450	38.450	174,000
2023-12-15	40.050	40.050	38.750	38.750	38.750	277,000
2023-12-14	41.100	41.750	39.750	39.850	39.850	996,000
2023-12-13	40.250	41.500	39.250	40.500	40.500	975,000
2023-12-12	38.950	41.600	38.950	40.250	40.250	2,576,000
2023-12-11	38.800	39.350	38.500	39.100	39.100	162,000
2023-12-08	38.600	38.950	38.550	38.650	38.650	93,000
2023-12-07	38.700	39.100	38.450	38.550	38.550	74,000
2023-12-06	39.600	39.600	38.600	38.600	38.600	116,000
2023-12-05	38.800	39.250	38.700	38.750	38.750	55,000
2023-12-04	39.600	39.700	38.250	38.800	38.800	222,000
2023-12-01	38.650	39.800	38.650	39.250	39.250	156,000
2023-11-30	39.000	39.300	38.850	38.850	38.850	46,000
2023-11-29	39.200	39.400	38.900	39.000	39.000	124,000
2023-11-28	38.400	39.000	38.400	38.600	38.600	51,000
2023-11-27	39.000	39.200	38.200	38.300	38.300	133,000
2023-11-24	39.350	39.350	38.750	38.850	38.850	108,000
2023-11-23	39.250	39.750	38.800	38.800	38.800	343,000
2023-11-22	38.350	40.400	38.350	39.250	39.250	597,000
2023-11-21	39.000	39.100	38.300	38.300	38.300	213,000
2023-11-20	38.200	39.600	38.200	38.500	38.500	801,000
2023-11-17	37.300	37.900	37.300	37.650	37.650	91,000
2023-11-16	37.700	37.700	37.100	37.200	37.200	76,000
2023-11-15	37.600	37.950	37.400	37.450	37.450	72,000
2023-11-14	37.300	37.350	37.100	37.150	37.150	40,000
2023-11-13	37.000	37.300	36.900	37.050	37.050	59,000
2023-11-10	37.150	37.450	36.800	36.900	36.900	121,000
2023-11-09	38.150	38.150	37.350	37.400	37.400	99,000

← NewerPage 12 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.