Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	34.250	35.150	34.250	34.300	33.146	421,594
2022-11-08	34.750	35.300	33.700	33.800	32.663	1,209,173
2022-11-07	33.650	35.250	33.050	34.800	33.630	966,932
2022-11-04	32.500	33.450	32.300	33.300	32.180	419,423
2022-11-03	31.700	32.900	31.650	32.700	31.600	437,554
2022-11-02	32.300	33.200	31.900	32.250	31.165	681,430
2022-11-01	31.350	32.300	31.350	32.050	30.972	241,134
2022-10-31	31.000	32.450	31.000	31.550	30.489	630,301
2022-10-28	31.700	31.800	30.500	30.650	29.619	291,011
2022-10-27	31.400	31.950	31.100	31.800	30.731	255,119
2022-10-26	31.800	32.050	31.000	31.000	29.957	587,467
2022-10-25	31.550	31.550	30.500	31.250	30.199	226,029
2022-10-24	31.000	31.850	30.900	31.300	30.247	276,287
2022-10-21	31.050	31.300	30.350	30.350	29.329	201,052
2022-10-20	31.750	32.000	30.800	31.150	30.102	228,508
2022-10-19	32.000	32.800	31.750	31.750	30.682	258,296
2022-10-18	32.500	32.700	31.700	32.000	30.924	322,297
2022-10-17	31.850	31.850	30.000	31.800	30.731	615,331
2022-10-14	32.350	33.150	32.050	32.400	31.310	847,765
2022-10-13	33.500	34.700	31.000	31.000	29.957	1,713,294
2022-10-12	32.700	33.100	32.000	32.550	31.455	316,138
2022-10-11	34.200	34.200	32.350	32.350	31.262	666,613
2022-10-07	34.300	36.200	34.200	34.950	33.775	1,971,541
2022-10-06	34.200	34.650	33.800	33.900	32.760	839,585
2022-10-05	34.950	35.350	33.550	33.700	32.567	852,787
2022-10-04	33.850	34.150	33.200	33.900	32.760	331,111
2022-10-03	33.250	33.500	32.550	33.000	31.890	178,150
2022-09-30	32.100	33.450	31.550	33.250	32.132	356,629
2022-09-29	33.700	33.800	32.450	32.900	31.794	642,790
2022-09-28	34.150	34.300	31.550	31.550	30.489	577,252
2022-09-27	34.350	34.600	33.150	34.600	33.436	368,861
2022-09-26	35.800	35.800	33.300	34.000	32.857	731,939
2022-09-23	37.500	37.750	35.900	35.900	34.693	495,854
2022-09-22	37.300	37.550	36.600	37.500	36.239	293,333
2022-09-21	37.250	37.750	37.100	37.200	35.949	250,724
2022-09-20	37.500	37.750	37.200	37.650	36.384	257,695
2022-09-19	38.300	38.300	37.000	37.000	35.756	618,396
2022-09-16	38.550	38.900	38.000	38.050	36.770	620,449
2022-09-15	39.650	39.900	38.800	38.800	37.495	623,367
2022-09-14	38.500	39.550	38.500	39.450	38.123	530,173
2022-09-13	40.800	40.800	39.250	39.250	37.930	731,761
2022-09-12	40.500	40.750	39.950	40.300	38.945	784,200
2022-09-08	40.800	40.800	39.700	39.750	38.413	748,984
2022-09-07	40.000	40.100	38.700	39.600	38.268	1,199,564
2022-09-06	40.850	42.850	40.150	40.250	38.896	3,732,307
2022-09-05	42.100	42.100	40.000	40.100	38.751	1,218,325
2022-09-02	42.900	43.550	41.000	41.700	40.298	4,485,347
2022-09-01	41.100	45.300	40.950	42.200	40.781	8,847,851
2022-08-31	41.200	41.800	40.600	41.700	40.298	2,253,882
2022-08-30	39.300	42.300	39.050	41.200	39.814	5,325,460
2022-08-29	39.000	39.350	38.600	38.800	37.495	899,930
2022-08-26	39.250	41.000	38.700	40.600	39.235	2,920,797
2022-08-25	38.950	39.300	38.750	38.800	37.495	731,703
2022-08-24	39.300	39.500	38.500	38.500	37.205	1,026,026
2022-08-23	39.500	39.650	38.750	39.000	37.688	1,688,840
2022-08-22	42.100	42.300	38.750	38.750	37.447	4,487,697
2022-08-19	43.000	44.400	42.850	42.850	41.409	2,200,630
2022-08-18	42.700	43.700	42.600	43.250	41.795	1,412,239
2022-08-17	43.600	44.500	42.800	43.250	41.795	2,497,377
2022-08-16	43.300	44.700	43.300	43.900	42.424	3,522,307

← NewerPage 17 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.