Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	43.800	44.150	42.500	43.300	41.844	2,606,868
2022-08-12	43.600	45.200	43.200	44.200	42.714	3,944,707
2022-08-11	45.400	46.650	42.900	44.150	42.665	13,979,530
2022-08-10	42.050	46.850	42.050	45.300	43.777	16,212,730
2022-08-09	41.300	42.650	40.800	42.600	41.167	3,403,724
2022-08-08	40.000	42.300	39.800	41.600	40.201	3,626,954
2022-08-05	39.600	41.000	39.550	40.800	39.428	4,722,913
2022-08-04	42.100	44.450	37.900	40.300	38.945	22,487,090
2022-08-03	38.950	42.500	38.950	41.800	40.394	8,343,860
2022-08-02	40.100	40.150	38.700	38.800	37.495	1,793,307
2022-08-01	41.000	41.000	39.650	40.550	39.186	1,709,524
2022-07-29	39.500	41.150	39.300	40.550	39.186	3,120,730
2022-07-28	40.150	40.450	38.950	38.950	37.640	1,300,828
2022-07-27	38.000	39.750	38.000	39.400	38.075	1,471,413
2022-07-26	39.300	39.900	37.750	38.200	36.915	2,067,575
2022-07-25	38.700	41.200	38.700	39.850	38.510	2,880,462
2022-07-22	38.800	40.250	38.800	39.300	37.978	1,525,366
2022-07-21	38.750	40.250	38.750	39.950	38.606	1,866,136
2022-07-20	39.950	40.300	38.650	39.200	37.882	1,634,436
2022-07-19	39.500	40.950	38.500	39.400	38.075	3,615,512
2022-07-18	40.000	40.850	38.750	40.000	38.655	4,312,703
2022-07-15	38.900	41.350	38.200	40.850	39.476	10,972,680
2022-07-14	37.300	40.000	36.100	38.900	37.592	6,617,996
2022-07-13	35.400	38.250	35.300	38.050	36.770	3,485,498
2022-07-12	34.000	35.800	33.900	34.800	33.630	1,293,348
2022-07-11	34.000	35.900	33.950	34.550	33.388	1,962,251
2022-07-08	35.100	35.400	33.000	33.000	31.890	2,068,723
2022-07-07	30.800	33.100	29.750	33.100	31.504	1,025,972
2022-07-06	30.550	31.900	30.100	30.100	28.648	339,041
2022-07-05	31.200	31.700	30.150	31.000	29.505	172,073
2022-07-04	30.100	31.750	30.000	30.000	28.553	165,860
2022-07-01	32.000	32.700	30.000	30.000	28.553	417,161
2022-06-30	33.450	34.350	32.500	32.500	30.933	222,592
2022-06-29	33.400	34.300	32.950	33.400	31.789	188,362
2022-06-28	35.000	35.000	33.500	33.650	32.027	283,930
2022-06-27	34.950	34.950	34.000	34.650	32.979	391,650
2022-06-24	33.500	34.800	33.000	33.200	31.599	407,630
2022-06-23	31.950	33.400	31.950	32.600	31.028	287,086
2022-06-22	33.650	33.700	31.750	32.050	30.504	334,579
2022-06-21	31.500	33.800	31.500	33.700	32.075	501,806
2022-06-20	34.500	34.500	31.350	31.350	29.838	768,958
2022-06-17	35.200	36.250	33.300	33.950	32.313	788,706
2022-06-16	38.500	38.700	35.100	35.100	33.407	1,123,830
2022-06-15	39.900	40.400	37.800	37.800	35.977	903,239
2022-06-14	39.500	40.150	38.000	39.400	37.500	1,449,110
2022-06-13	38.850	41.150	38.600	39.500	37.595	3,718,182
2022-06-10	37.700	41.000	37.700	39.850	37.928	4,870,913
2022-06-09	37.200	39.800	37.000	38.100	36.262	1,760,266
2022-06-08	38.700	38.900	37.400	37.400	35.596	1,182,838
2022-06-07	39.000	40.600	37.400	38.400	36.548	5,881,473
2022-06-06	35.400	38.800	35.400	38.800	36.929	2,286,353
2022-06-02	36.850	36.850	35.200	35.300	33.598	519,109
2022-06-01	35.900	38.100	35.800	36.100	34.359	1,352,631
2022-05-31	35.900	37.400	35.300	35.900	34.169	959,303
2022-05-30	34.000	37.450	33.600	36.500	34.740	2,128,282
2022-05-27	32.300	34.650	31.950	34.350	32.693	2,401,015
2022-05-26	30.800	33.000	30.600	31.500	29.981	398,255
2022-05-25	30.500	30.900	30.050	30.100	28.648	78,042
2022-05-24	31.000	31.350	30.350	30.350	28.886	30,039
2022-05-23	31.500	31.700	30.900	30.950	29.457	39,038

← NewerPage 18 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.