Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	41.300	44.300	41.300	43.750	42.279	2,819,068
2023-05-16	40.650	41.900	40.650	40.800	39.428	498,366
2023-05-15	40.950	40.950	40.050	40.100	38.751	222,502
2023-05-12	40.050	41.150	40.050	40.900	39.524	220,550
2023-05-11	41.850	41.850	40.400	40.400	39.041	466,134
2023-05-10	41.300	41.950	41.300	41.800	40.394	203,681
2023-05-09	42.750	42.750	41.000	41.150	39.766	357,008
2023-05-08	42.750	43.100	42.300	42.350	40.926	253,841
2023-05-05	43.450	43.650	42.500	42.600	41.167	388,457
2023-05-04	43.200	44.350	43.200	43.300	41.844	603,011
2023-05-03	43.100	43.950	43.000	43.000	41.554	497,618
2023-05-02	42.450	43.700	42.450	43.500	42.037	585,451
2023-04-28	42.200	42.600	42.200	42.350	40.926	368,283
2023-04-27	41.400	41.700	40.600	41.700	40.298	379,809
2023-04-26	41.050	41.700	40.800	41.300	39.911	630,833
2023-04-25	43.300	43.550	41.050	41.050	39.669	933,850
2023-04-24	42.800	43.700	42.450	43.150	41.699	432,310
2023-04-21	44.000	44.650	42.800	42.800	41.361	1,359,608
2023-04-20	45.700	46.000	44.200	44.200	42.714	1,414,776
2023-04-19	46.500	46.550	45.150	45.700	44.163	1,419,692
2023-04-18	47.700	48.400	46.150	46.150	44.598	1,795,748
2023-04-17	48.350	49.300	47.550	47.600	45.999	2,766,439
2023-04-14	48.150	49.400	47.300	48.300	46.676	3,391,294
2023-04-13	49.250	49.250	47.100	47.800	46.192	2,608,711
2023-04-12	50.400	50.500	49.200	49.250	47.594	2,607,262
2023-04-11	50.600	51.000	49.200	50.300	48.608	4,761,341
2023-04-10	47.600	51.700	47.500	51.100	49.381	12,848,150
2023-04-07	45.200	47.600	44.900	47.300	45.709	3,318,226
2023-04-06	44.000	45.200	43.200	44.800	43.293	810,986
2023-03-31	44.600	44.800	43.650	43.750	42.279	823,480
2023-03-30	45.100	45.200	44.450	44.450	42.955	642,053
2023-03-29	45.100	45.550	44.450	44.550	43.052	866,729
2023-03-28	46.850	47.250	45.000	45.100	43.583	2,011,361
2023-03-27	47.050	48.500	45.750	47.300	45.709	2,708,721
2023-03-24	49.350	52.300	46.700	46.700	45.129	10,026,110
2023-03-23	46.000	49.300	45.700	48.850	47.207	7,315,934
2023-03-22	46.700	46.900	46.100	46.100	44.550	1,210,653
2023-03-21	46.750	46.750	45.850	46.050	44.501	1,417,834
2023-03-20	45.900	46.950	45.350	46.000	44.453	1,612,932
2023-03-17	45.150	45.900	44.500	45.600	44.066	1,612,149
2023-03-16	46.300	47.400	44.100	44.550	43.052	3,187,861
2023-03-15	46.600	48.300	46.200	46.300	44.743	3,480,253
2023-03-14	45.600	46.600	45.050	46.100	44.550	2,363,141
2023-03-13	46.400	46.750	44.300	45.600	44.066	2,781,673
2023-03-10	48.000	48.450	45.750	47.300	45.709	7,107,828
2023-03-09	47.250	48.500	46.650	47.950	46.337	13,242,290
2023-03-08	44.900	47.150	44.750	47.100	45.516	10,184,780
2023-03-07	44.600	45.800	43.700	44.900	43.390	6,908,907
2023-03-06	42.950	45.300	42.750	44.900	43.390	8,391,725
2023-03-03	40.900	43.400	40.900	42.600	41.167	4,665,238
2023-03-02	40.550	41.400	40.350	40.600	39.235	527,935
2023-03-01	40.000	41.600	40.000	40.500	39.138	533,519
2023-02-24	41.100	41.200	40.000	40.050	38.703	490,095
2023-02-23	41.150	41.450	41.000	41.100	39.718	479,549
2023-02-22	42.900	42.900	40.800	41.150	39.766	1,357,693
2023-02-21	42.500	43.800	42.100	43.350	41.892	2,412,959
2023-02-20	41.950	42.500	41.950	42.150	40.732	457,980
2023-02-17	41.200	42.100	41.200	41.850	40.443	314,392
2023-02-16	42.300	42.300	41.550	41.700	40.298	440,655
2023-02-15	41.300	42.200	41.050	41.750	40.346	712,550

← NewerPage 15 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.