Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	41.900	41.900	41.350	41.400	40.008	224,787
2023-02-13	40.550	41.600	40.450	41.450	40.056	379,405
2023-02-10	41.750	41.950	40.650	40.650	39.283	390,007
2023-02-09	41.800	42.150	41.250	41.750	40.346	362,529
2023-02-08	42.500	42.500	41.500	41.950	40.539	507,275
2023-02-07	41.900	42.950	41.500	41.650	40.249	846,492
2023-02-06	41.250	41.950	40.800	41.950	40.539	523,530
2023-02-03	42.400	42.800	41.500	41.500	40.104	2,354,106
2023-02-02	40.800	42.250	40.350	41.900	40.491	2,141,281
2023-02-01	39.950	41.300	39.650	40.800	39.428	2,167,196
2023-01-31	37.800	39.200	37.800	39.000	37.688	523,189
2023-01-30	37.250	38.100	36.900	37.950	36.674	479,652
2023-01-17	37.400	37.400	36.650	36.750	35.514	218,240
2023-01-16	36.550	37.400	36.300	37.000	35.756	439,534
2023-01-13	37.900	38.200	36.500	36.550	35.321	816,739
2023-01-12	38.750	39.000	37.950	37.950	36.674	387,991
2023-01-11	39.450	39.600	38.800	38.800	37.495	306,556
2023-01-10	39.300	40.000	39.100	39.300	37.978	202,832
2023-01-09	39.700	39.800	39.050	39.250	37.930	288,600
2023-01-06	39.200	39.300	38.850	39.100	37.785	224,992
2023-01-05	40.300	40.450	39.200	39.200	37.882	406,052
2023-01-04	39.600	40.900	39.600	39.800	38.461	533,403
2023-01-03	38.600	39.900	38.600	39.800	38.461	475,761
2022-12-30	39.050	39.700	38.600	38.750	37.447	407,179
2022-12-29	38.600	39.300	38.550	38.950	37.640	349,632
2022-12-28	40.550	40.800	39.250	39.250	37.930	490,782
2022-12-27	40.550	41.850	40.550	40.700	39.331	583,261
2022-12-26	40.350	41.300	40.150	40.550	39.186	421,833
2022-12-23	39.700	40.900	39.600	40.650	39.283	503,210
2022-12-22	40.800	41.000	40.200	40.500	39.138	642,555
2022-12-21	40.150	40.600	39.550	40.050	38.703	909,585
2022-12-20	40.500	41.300	39.100	39.100	37.785	1,129,532
2022-12-19	40.200	41.300	40.100	40.600	39.235	577,495
2022-12-16	41.300	41.850	40.650	40.650	39.283	981,960
2022-12-15	42.000	42.700	41.850	42.000	40.587	612,013
2022-12-14	41.900	42.800	41.600	42.150	40.732	867,693
2022-12-13	42.400	42.850	41.800	41.800	40.394	710,426
2022-12-12	42.300	42.700	41.000	42.500	41.071	1,025,261
2022-12-09	44.700	44.700	42.800	43.000	41.554	1,753,286
2022-12-08	42.650	45.000	42.650	44.300	42.810	2,314,199
2022-12-07	44.500	45.900	42.950	42.950	41.506	3,643,723
2022-12-06	45.100	45.950	44.350	44.500	43.003	2,326,096
2022-12-05	46.000	46.600	45.000	45.450	43.921	2,759,777
2022-12-02	46.800	47.250	45.600	45.800	44.260	3,865,223
2022-12-01	47.950	48.550	46.150	47.000	45.419	14,838,830
2022-11-30	43.850	46.950	43.650	46.950	45.371	7,650,614
2022-11-29	41.250	43.100	40.950	42.700	41.264	2,815,810
2022-11-28	40.500	42.200	40.500	41.700	40.298	1,780,613
2022-11-25	41.700	42.500	40.700	40.800	39.428	1,562,084
2022-11-24	42.050	42.450	41.450	41.650	40.249	1,658,475
2022-11-23	42.600	43.450	41.400	42.600	41.167	4,490,273
2022-11-22	43.000	43.500	41.150	42.300	40.877	6,932,229
2022-11-21	40.300	43.700	40.000	42.400	40.974	7,872,292
2022-11-18	42.000	42.550	39.650	40.700	39.331	11,641,000
2022-11-17	37.800	39.350	37.800	39.350	38.027	3,755,756
2022-11-16	35.650	36.100	35.050	35.800	34.596	603,377
2022-11-15	35.350	36.650	34.900	35.700	34.499	1,081,337
2022-11-14	34.950	35.350	34.850	35.300	34.113	321,799
2022-11-11	35.750	36.400	34.750	34.900	33.726	1,053,402
2022-11-10	34.500	37.000	34.350	34.700	33.533	3,256,510

← NewerPage 16 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.