Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.400	34.200	33.000	33.800	33.800	187,000
2026-04-23	36.000	36.000	32.750	33.400	33.400	396,999
2026-04-22	36.200	36.500	35.400	35.650	35.650	1,338,200
2026-04-21	33.600	35.700	33.150	35.700	35.700	934,500
2026-04-20	33.000	34.500	33.000	33.600	33.600	540,284
2026-04-17	33.000	33.100	32.250	32.400	32.400	188,310
2026-04-16	32.500	32.950	32.300	32.700	32.700	171,999
2026-04-15	33.200	34.200	32.350	32.350	32.350	392,000
2026-04-14	32.750	35.000	32.550	32.900	32.900	909,020
2026-04-13	31.400	32.750	31.050	32.200	32.200	293,020
2026-04-10	31.750	32.450	31.350	31.400	31.400	478,057
2026-04-09	30.750	30.750	30.200	30.300	30.300	50,371
2026-04-08	29.950	30.750	29.950	30.750	30.750	109,001
2026-04-07	30.450	30.450	29.750	29.900	29.900	22,017
2026-04-02	30.500	30.500	29.700	29.700	29.700	43,358
2026-04-01	30.100	30.200	30.000	30.050	30.050	46,000
2026-03-31	30.100	30.150	29.500	29.700	29.700	56,019
2026-03-30	30.000	30.600	30.000	30.100	30.100	62,002
2026-03-27	30.250	30.700	30.250	30.650	30.650	24,000
2026-03-26	31.200	31.300	30.400	30.400	30.400	111,001
2026-03-25	30.700	31.300	30.700	31.000	31.000	104,002
2026-03-24	30.650	30.800	29.900	30.550	30.550	87,003
2026-03-23	29.600	30.800	29.500	30.100	30.100	166,001
2026-03-20	32.150	32.400	29.150	30.350	30.350	1,236,000
2026-03-19	33.000	33.500	31.400	31.700	31.700	579,004
2026-03-18	33.050	33.450	32.000	32.500	32.500	431,022
2026-03-17	32.600	33.350	32.550	32.950	32.950	123,003
2026-03-16	32.450	32.850	32.200	32.600	32.600	107,051
2026-03-13	32.500	33.000	32.100	32.550	32.550	91,009
2026-03-12	32.700	33.100	32.500	32.550	32.550	96,003
2026-03-11	33.000	33.750	32.700	33.200	33.200	223,001
2026-03-10	32.900	33.400	32.700	32.850	32.850	70,006
2026-03-09	33.150	33.200	32.000	32.400	32.400	95,016
2026-03-06	33.400	34.300	33.400	34.050	34.050	40,321
2026-03-05	33.300	34.550	33.300	34.250	34.250	114,003
2026-03-04	35.500	35.500	32.600	32.950	32.950	367,003
2026-03-03	36.000	37.100	35.300	35.500	35.500	244,186
2026-03-02	35.550	36.700	35.500	35.900	35.900	115,006
2026-02-26	37.650	38.000	36.550	36.850	36.850	412,001
2026-02-25	35.250	37.700	34.100	36.450	36.450	502,088
2026-02-24	34.550	35.100	34.350	34.650	34.650	112,002
2026-02-23	33.600	35.150	33.600	34.550	34.550	142,017
2026-02-11	34.600	35.000	34.050	34.050	34.050	143,039
2026-02-10	34.950	35.300	34.800	35.000	35.000	36,003
2026-02-09	34.850	35.650	34.850	35.300	35.300	68,010
2026-02-06	35.500	35.500	34.100	34.650	34.650	86,002
2026-02-05	35.500	35.950	35.350	35.500	35.500	33,001
2026-02-04	35.400	36.100	35.400	36.100	36.100	73,017
2026-02-03	35.700	35.700	34.600	35.400	35.400	85,012
2026-02-02	35.700	35.800	34.600	34.700	34.700	169,011
2026-01-30	36.800	36.800	35.500	35.850	35.850	168,000
2026-01-29	37.950	37.950	36.850	36.850	36.850	151,051
2026-01-28	38.450	38.700	37.600	37.850	37.850	163,008
2026-01-27	39.150	39.200	38.000	38.150	38.150	188,001
2026-01-26	37.850	39.500	37.850	38.700	38.700	594,174
2026-01-23	37.900	38.400	37.450	37.750	37.750	208,000
2026-01-22	37.950	38.100	37.200	37.200	37.200	207,000
2026-01-21	37.050	38.100	36.750	37.000	37.000	193,220
2026-01-20	37.050	37.600	36.950	37.050	37.050	121,001
2026-01-19	37.350	37.800	37.300	37.300	37.300	112,002

← NewerPage 3 of 21 · 1,224 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.