Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	30.950	31.400	30.750	30.900	29.410	83,059
2022-05-19	30.400	30.750	30.000	30.700	29.219	28,504
2022-05-18	30.300	30.900	30.000	30.900	29.410	88,534
2022-05-17	30.600	30.700	29.800	29.950	28.506	220,552
2022-05-16	30.400	30.800	30.000	30.100	28.648	53,461
2022-05-13	29.350	30.000	28.900	30.000	28.553	65,317
2022-05-12	29.000	29.250	28.800	28.800	27.411	82,077
2022-05-11	31.000	31.000	29.100	29.100	27.697	166,082
2022-05-10	27.250	28.800	27.250	28.350	26.983	171,302
2022-05-09	30.150	30.250	29.200	29.300	27.887	77,896
2022-05-06	31.000	31.300	30.100	30.600	29.124	30,718
2022-05-05	31.600	31.600	31.300	31.400	29.886	37,022
2022-05-04	31.100	31.600	31.100	31.200	29.695	18,207
2022-05-03	31.150	31.250	30.700	31.050	29.553	24,055
2022-04-29	31.500	31.500	30.800	31.250	29.743	39,032
2022-04-28	30.700	31.500	30.700	31.200	29.695	40,171
2022-04-27	31.450	31.450	30.600	31.100	29.600	70,043
2022-04-26	31.600	32.000	31.350	31.500	29.981	62,004
2022-04-25	32.800	32.800	31.700	31.900	30.362	50,062
2022-04-22	34.200	34.200	33.150	33.200	31.599	59,015
2022-04-21	33.800	34.300	33.600	33.800	32.170	124,772
2022-04-20	33.500	34.000	32.500	33.550	31.932	152,019
2022-04-19	33.500	33.600	33.100	33.250	31.646	71,258
2022-04-18	31.800	33.500	31.800	33.500	31.884	109,645
2022-04-15	32.350	32.500	32.100	32.250	30.695	59,158
2022-04-14	32.550	32.950	32.050	32.750	31.171	111,029
2022-04-13	31.650	32.400	31.650	32.400	30.837	83,439
2022-04-12	31.100	31.650	31.100	31.450	29.933	70,051
2022-04-11	31.750	32.000	31.050	31.100	29.600	89,245
2022-04-08	31.300	31.850	31.300	31.400	29.886	32,009
2022-04-07	32.350	32.350	31.250	31.300	29.790	47,104
2022-04-06	32.100	32.450	32.100	32.350	30.790	20,028
2022-04-01	32.050	32.650	32.050	32.300	30.742	37,063
2022-03-31	31.900	32.850	31.850	32.300	30.742	74,030
2022-03-30	31.900	32.650	31.800	31.850	30.314	94,041
2022-03-29	31.850	32.000	31.650	31.900	30.362	61,025
2022-03-28	32.000	32.000	31.500	31.750	30.219	33,009
2022-03-25	32.650	32.650	32.150	32.300	30.742	34,012
2022-03-24	32.650	32.650	32.100	32.550	30.980	51,135
2022-03-23	32.400	32.850	32.000	32.650	31.075	93,108
2022-03-22	32.250	32.250	31.700	32.000	30.457	79,113
2022-03-21	32.150	32.350	32.150	32.250	30.695	20,056
2022-03-18	32.150	32.250	32.050	32.100	30.552	28,101
2022-03-17	31.900	32.400	31.900	32.150	30.599	39,015
2022-03-16	31.300	31.850	31.050	31.450	29.933	61,101
2022-03-15	32.050	32.050	31.000	31.000	29.505	111,333
2022-03-14	32.300	32.300	32.000	32.250	30.695	28,042
2022-03-11	33.500	33.500	32.300	32.300	30.742	37,147
2022-03-10	32.750	33.000	32.750	32.800	31.218	50,059
2022-03-09	31.500	32.150	31.400	31.950	30.409	92,337
2022-03-08	30.500	32.500	30.500	31.000	29.505	187,475
2022-03-07	34.100	34.100	32.200	32.400	30.837	153,359
2022-03-04	34.900	35.150	34.500	34.500	32.836	114,023
2022-03-03	34.850	35.300	34.850	35.000	33.312	50,118
2022-03-02	35.150	35.150	34.600	34.850	33.169	52,837
2022-03-01	35.050	35.300	34.450	35.000	33.312	66,134
2022-02-25	35.000	35.550	34.800	34.900	33.217	135,305
2022-02-24	36.150	36.150	34.850	34.900	33.217	143,190
2022-02-23	36.350	36.700	36.300	36.350	34.597	62,041
2022-02-22	36.800	36.800	36.100	36.350	34.597	96,086

← NewerPage 19 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.