Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	38.050	39.300	38.000	38.000	38.000	287,000
2023-08-10	39.900	39.900	37.650	38.050	38.050	433,000
2023-08-09	40.100	40.350	40.000	40.000	40.000	164,000
2023-08-08	40.950	40.950	40.300	40.350	40.350	157,000
2023-08-07	41.350	41.350	40.700	40.950	40.950	135,000
2023-08-04	40.450	41.050	40.200	41.050	41.050	189,000
2023-08-03	40.800	40.800	40.800	40.800	40.800	0
2023-08-02	41.200	41.700	40.600	40.800	40.800	605,000
2023-08-01	40.100	42.200	40.000	40.900	40.900	705,000
2023-07-31	40.550	40.950	40.050	40.050	40.050	315,000
2023-07-28	41.000	41.000	40.300	40.450	40.450	376,000
2023-07-27	41.000	41.350	40.800	41.050	41.050	235,000
2023-07-26	42.000	42.000	40.650	40.700	40.700	279,000
2023-07-25	40.850	41.500	40.750	41.350	41.350	313,000
2023-07-24	42.600	42.650	40.800	40.800	40.800	532,000
2023-07-21	42.750	43.200	42.150	42.300	42.300	530,000
2023-07-20	43.500	44.850	43.200	43.250	43.250	2,431,000
2023-07-19	42.550	43.600	42.050	42.950	42.950	1,495,000
2023-07-18	41.200	43.100	40.300	42.500	42.500	1,457,000
2023-07-17	41.000	42.000	40.750	41.150	41.150	397,000
2023-07-14	40.650	41.700	40.450	41.450	41.450	447,000
2023-07-13	41.000	41.350	40.400	40.500	40.500	408,000
2023-07-12	41.700	41.800	40.400	40.400	40.400	664,000
2023-07-11	41.550	42.150	41.550	41.600	41.600	490,000
2023-07-10	42.500	44.100	42.200	42.200	42.200	1,163,000
2023-07-07	43.250	43.700	41.700	42.000	42.000	1,296,000
2023-07-06	43.950	45.250	43.500	44.600	43.100	1,824,000
2023-07-05	44.000	45.700	43.800	43.850	42.375	3,103,000
2023-07-04	43.600	43.650	42.750	43.500	42.037	338,000
2023-07-03	43.600	43.650	43.150	43.250	41.795	251,000
2023-06-30	43.100	43.300	42.800	43.250	41.795	193,698
2023-06-29	43.500	43.750	43.000	43.050	41.602	273,093
2023-06-28	42.600	43.750	42.400	43.250	41.795	521,894
2023-06-27	43.000	43.200	42.200	42.350	40.926	344,537
2023-06-26	42.400	44.250	42.000	43.150	41.699	772,968
2023-06-21	42.400	42.850	42.400	42.400	40.974	174,389
2023-06-20	42.850	43.150	42.350	42.400	40.974	208,621
2023-06-19	42.900	43.350	42.650	42.750	41.312	233,308
2023-06-16	43.250	43.500	42.600	42.850	41.409	264,290
2023-06-15	43.950	44.300	43.000	43.000	41.554	592,089
2023-06-14	44.150	44.450	43.850	43.850	42.375	1,542,767
2023-06-13	42.300	44.550	41.900	44.150	42.665	1,576,444
2023-06-12	42.800	42.800	41.950	41.950	40.539	289,783
2023-06-09	42.250	43.800	42.250	42.700	41.264	501,966
2023-06-08	43.400	43.400	42.100	42.100	40.684	478,565
2023-06-07	43.500	43.500	43.000	43.050	41.602	225,968
2023-06-06	44.300	44.600	42.800	43.100	41.650	534,779
2023-06-05	43.800	44.800	43.800	44.150	42.665	840,536
2023-06-02	43.700	44.100	43.300	43.500	42.037	481,668
2023-06-01	43.650	45.700	43.500	43.500	42.037	2,422,937
2023-05-31	43.900	44.100	43.000	43.000	41.554	347,025
2023-05-30	43.700	44.200	43.000	43.500	42.037	760,331
2023-05-29	42.300	43.900	42.200	43.700	42.230	780,775
2023-05-26	43.250	43.250	41.650	41.650	40.249	394,191
2023-05-25	43.500	43.550	42.600	42.800	41.361	293,641
2023-05-24	43.750	43.750	43.000	43.500	42.037	290,518
2023-05-23	43.700	43.900	43.100	43.350	41.892	356,027
2023-05-22	43.050	43.650	43.050	43.600	42.134	271,777
2023-05-19	43.450	44.050	43.200	43.250	41.795	557,101
2023-05-18	44.250	44.500	42.900	43.750	42.279	1,819,410

← NewerPage 14 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.