Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	37.750	38.200	37.700	37.700	37.700	87,000
2023-11-07	38.000	38.300	37.250	37.700	37.700	106,000
2023-11-06	38.050	38.700	37.950	38.000	38.000	115,000
2023-11-03	37.900	37.900	37.250	37.450	37.450	97,000
2023-11-02	37.750	37.750	37.300	37.450	37.450	126,000
2023-11-01	37.800	38.000	37.050	37.050	37.050	233,000
2023-10-31	40.400	41.800	37.000	37.000	37.000	1,807,000
2023-10-30	36.350	39.950	36.350	39.800	39.800	935,000
2023-10-27	36.600	36.800	36.250	36.350	36.350	54,000
2023-10-26	36.700	37.200	36.600	36.600	36.600	49,000
2023-10-25	37.200	37.600	37.000	37.250	37.250	67,000
2023-10-24	36.350	36.750	36.300	36.700	36.700	63,000
2023-10-23	36.000	36.800	36.000	36.300	36.300	73,000
2023-10-20	36.900	36.900	36.300	36.550	36.550	50,000
2023-10-19	35.700	36.900	35.500	36.900	36.900	135,000
2023-10-18	37.100	37.100	35.500	36.000	36.000	248,000
2023-10-17	37.300	37.500	37.000	37.100	37.100	78,000
2023-10-16	37.800	37.800	37.000	37.100	37.100	97,000
2023-10-13	38.000	38.400	37.800	37.800	37.800	65,000
2023-10-12	37.900	38.300	37.800	38.050	38.050	64,000
2023-10-11	38.600	38.900	37.700	37.750	37.750	228,000
2023-10-06	39.600	39.800	39.100	39.150	39.150	85,000
2023-10-05	39.100	39.700	39.100	39.650	39.650	142,000
2023-10-04	38.600	39.100	38.600	38.800	38.800	78,000
2023-10-03	39.500	39.650	39.000	39.000	39.000	149,000
2023-10-02	39.500	40.000	39.200	39.850	39.850	141,000
2023-09-28	38.900	39.800	38.900	39.450	39.450	150,000
2023-09-27	39.050	39.500	38.800	39.300	39.300	102,000
2023-09-26	40.050	40.050	39.200	39.300	39.300	100,000
2023-09-25	40.400	40.400	39.500	40.050	40.050	141,000
2023-09-22	39.950	40.750	39.250	40.300	40.300	716,000
2023-09-21	40.300	40.300	39.000	39.300	39.300	218,000
2023-09-20	40.000	40.250	39.400	39.500	39.500	297,000
2023-09-19	40.350	40.500	39.350	39.350	39.350	292,000
2023-09-18	39.200	40.600	38.900	39.950	39.950	448,000
2023-09-15	39.900	39.900	38.750	38.750	38.750	126,000
2023-09-14	38.150	40.400	38.150	39.500	39.500	606,000
2023-09-13	38.200	38.700	38.050	38.200	38.200	51,000
2023-09-12	38.100	38.250	37.800	38.150	38.150	65,000
2023-09-11	39.100	39.100	38.100	38.100	38.100	89,000
2023-09-08	39.150	39.500	39.000	39.100	39.100	80,000
2023-09-07	39.500	39.500	39.200	39.200	39.200	100,000
2023-09-06	40.400	40.400	39.500	39.500	39.500	199,000
2023-09-05	39.800	40.250	39.550	40.000	40.000	267,000
2023-09-04	39.500	40.350	39.450	39.650	39.650	626,000
2023-09-01	37.950	39.000	37.900	38.800	38.800	160,000
2023-08-31	38.050	38.200	37.600	37.950	37.950	71,000
2023-08-30	38.000	38.450	37.750	38.150	38.150	72,000
2023-08-29	37.100	38.150	37.100	38.050	38.050	104,000
2023-08-28	38.550	38.550	37.050	37.050	37.050	172,000
2023-08-25	38.000	38.500	38.000	38.050	38.050	76,000
2023-08-24	38.550	39.000	37.950	38.050	38.050	100,000
2023-08-23	38.200	39.000	38.100	38.350	38.350	97,000
2023-08-22	39.250	39.800	38.400	38.400	38.400	628,000
2023-08-21	37.500	39.200	37.000	39.000	39.000	367,000
2023-08-18	38.200	38.300	37.400	37.500	37.500	124,000
2023-08-17	36.750	38.500	36.750	38.200	38.200	188,000
2023-08-16	36.500	36.900	36.000	36.850	36.850	135,000
2023-08-15	36.850	37.450	36.850	37.150	37.150	196,000
2023-08-14	38.000	38.050	36.800	36.850	36.850	332,000

← NewerPage 13 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.