Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	36.300	36.850	36.000	36.800	35.025	129,653
2022-02-18	35.950	37.100	35.900	36.500	34.740	476,073
2022-02-17	36.000	36.400	35.500	36.150	34.407	169,446
2022-02-16	36.300	36.300	35.750	35.900	34.169	91,020
2022-02-15	35.000	36.000	35.000	35.350	33.645	65,106
2022-02-14	35.700	35.700	35.000	35.300	33.598	96,148
2022-02-11	35.700	36.450	35.700	36.450	34.692	61,320
2022-02-10	37.000	37.000	35.700	36.050	34.311	99,591
2022-02-09	36.200	36.800	36.100	36.700	34.930	93,087
2022-02-08	35.300	36.100	35.150	36.100	34.359	123,042
2022-02-07	35.050	35.400	34.500	35.300	33.598	120,113
2022-01-26	35.400	35.400	34.500	34.850	33.169	159,113
2022-01-25	35.400	35.900	34.500	34.500	32.836	165,173
2022-01-24	35.500	35.850	34.500	35.500	33.788	265,081
2022-01-21	37.500	37.500	36.000	36.050	34.311	280,235
2022-01-20	38.100	38.100	37.250	37.600	35.787	187,604
2022-01-19	37.700	38.200	37.700	37.800	35.977	196,650
2022-01-18	38.500	39.000	38.000	38.100	36.262	148,415
2022-01-17	38.450	38.500	37.700	38.500	36.643	111,473
2022-01-14	38.650	38.700	37.750	38.450	36.596	195,016
2022-01-13	39.150	39.600	38.650	38.950	37.071	190,124
2022-01-12	39.650	39.900	39.000	39.100	37.214	190,361
2022-01-11	40.450	41.500	39.100	39.500	37.595	452,711
2022-01-10	41.550	41.550	40.400	40.500	38.547	567,599
2022-01-07	41.600	43.250	40.750	41.550	39.546	3,197,621
2022-01-06	41.250	41.550	40.300	41.000	39.023	1,644,066
2022-01-05	39.100	42.200	38.600	41.550	39.546	1,907,696
2022-01-04	38.950	39.300	38.750	39.100	37.214	222,115
2022-01-03	38.750	38.950	38.500	38.500	36.643	124,325
2021-12-30	39.000	39.000	38.450	38.750	36.881	84,101
2021-12-29	39.200	39.200	38.600	38.900	37.024	90,292
2021-12-28	39.200	39.400	38.550	38.650	36.786	104,194
2021-12-27	38.700	39.500	38.600	39.200	37.309	183,036
2021-12-24	39.400	39.450	38.500	38.600	36.738	244,493
2021-12-23	39.300	39.500	39.000	39.200	37.309	210,205
2021-12-22	38.900	39.350	38.750	39.000	37.119	177,003
2021-12-21	38.500	39.750	38.250	38.550	36.691	332,618
2021-12-20	38.000	39.000	38.000	38.200	36.358	89,971
2021-12-17	38.300	38.800	38.200	38.400	36.548	127,287
2021-12-16	38.450	38.900	38.300	38.550	36.691	160,126
2021-12-15	37.850	38.500	37.800	38.050	36.215	147,200
2021-12-14	38.650	38.650	37.900	37.900	36.072	282,154
2021-12-13	38.000	38.750	38.000	38.650	36.786	313,418
2021-12-10	38.900	40.400	38.900	39.000	37.119	2,768,165
2021-12-09	39.900	40.250	38.950	39.050	37.167	218,155
2021-12-08	39.000	40.100	38.900	39.550	37.643	280,005
2021-12-07	39.600	39.600	38.600	38.650	36.786	158,691
2021-12-06	39.000	39.450	38.800	39.100	37.214	81,136
2021-12-03	38.550	39.300	38.550	39.200	37.309	153,398
2021-12-02	39.950	39.950	38.500	38.550	36.691	261,394
2021-12-01	39.250	39.950	39.000	39.550	37.643	161,603
2021-11-30	39.500	40.650	39.400	39.500	37.595	297,456
2021-11-29	39.000	39.300	37.750	38.950	37.071	310,318
2021-11-26	40.150	40.550	39.000	39.050	37.167	514,970
2021-11-25	40.500	41.950	40.050	40.150	38.214	455,092
2021-11-24	40.050	40.550	40.000	40.250	38.309	235,254
2021-11-23	41.600	41.600	39.850	39.850	37.928	751,813
2021-11-22	41.650	42.800	41.100	41.350	39.356	771,671
2021-11-19	42.500	46.000	41.300	41.600	39.594	4,456,962
2021-11-18	43.000	43.600	41.650	41.850	39.832	627,982

← NewerPage 20 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.