Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	31.600	32.500	31.600	32.050	32.050	125,001
2025-10-20	31.150	31.500	31.050	31.500	31.500	77,007
2025-10-17	31.100	31.450	30.850	31.100	31.100	29,001
2025-10-16	31.000	31.900	31.000	31.450	31.450	68,001
2025-10-15	30.900	31.650	30.900	31.000	31.000	41,001
2025-10-14	31.800	32.100	30.600	30.600	30.600	64,001
2025-10-13	31.350	31.600	30.400	31.600	31.600	43,402
2025-10-09	32.600	33.250	32.500	32.550	32.550	45,002
2025-10-08	32.300	32.900	32.250	32.500	32.500	54,001
2025-10-07	31.850	32.850	31.800	32.150	32.150	103,001
2025-10-03	32.000	32.000	31.850	31.850	31.850	16,001
2025-10-02	32.000	32.200	31.950	32.000	32.000	37,002
2025-10-01	32.350	32.350	32.250	32.250	32.250	25,001
2025-09-30	32.300	32.700	32.000	32.300	32.300	30,001
2025-09-29	31.950	31.950	31.950	31.950	31.950	0
2025-09-26	32.500	32.500	31.600	31.950	31.950	65,013
2025-09-25	33.000	33.000	32.600	32.800	32.800	22,000
2025-09-24	32.150	33.000	32.150	32.500	32.500	46,000
2025-09-23	33.600	33.600	32.700	32.900	32.900	117,000
2025-09-22	33.900	34.200	33.650	33.800	33.800	55,001
2025-09-19	33.850	34.200	33.650	33.950	33.950	84,104
2025-09-18	33.500	33.950	33.450	33.850	33.850	152,011
2025-09-17	34.050	34.500	33.750	33.750	33.750	93,002
2025-09-16	34.200	34.200	33.600	33.850	33.850	76,030
2025-09-15	34.750	34.750	33.800	34.200	34.200	114,010
2025-09-12	34.750	35.000	34.300	34.400	34.400	142,004
2025-09-11	35.100	36.000	34.000	34.850	34.850	200,125
2025-09-10	34.950	35.200	34.500	35.000	35.000	167,006
2025-09-09	34.800	35.100	34.700	34.750	34.750	98,001
2025-09-08	35.300	35.300	34.550	34.750	34.750	109,001
2025-09-05	35.150	35.500	34.350	35.000	35.000	253,000
2025-09-04	36.300	37.400	35.050	35.050	35.050	822,000
2025-09-03	33.300	35.700	33.300	35.700	35.700	492,078
2025-09-02	33.250	33.700	32.600	33.150	33.150	130,000
2025-09-01	34.800	34.800	33.000	33.200	33.200	237,189
2025-08-29	36.400	36.500	34.800	34.900	34.900	747,024
2025-08-28	34.100	35.300	33.950	35.050	35.050	377,002
2025-08-27	34.600	34.800	34.050	34.350	34.350	194,001
2025-08-26	33.900	34.800	33.900	34.200	34.200	175,151
2025-08-25	33.800	34.500	33.350	33.800	33.800	246,439
2025-08-22	34.400	34.400	33.000	33.000	33.000	164,000
2025-08-21	33.100	34.600	33.100	33.950	33.950	356,002
2025-08-20	35.450	35.450	32.650	32.800	32.800	705,000
2025-08-19	36.550	36.550	35.150	35.500	35.500	2,683,051
2025-08-18	31.750	33.250	31.500	33.250	33.250	350,060
2025-08-15	30.600	30.600	30.200	30.250	30.250	75,000
2025-08-14	30.950	31.400	30.400	30.400	30.400	132,139
2025-08-13	31.050	31.800	30.850	31.000	31.000	284,116
2025-08-12	30.600	30.600	30.300	30.300	30.300	51,035
2025-08-11	30.700	30.850	29.900	30.600	30.600	167,150
2025-08-08	30.000	30.650	29.800	30.200	30.200	113,000
2025-08-07	30.400	30.400	29.800	30.000	30.000	40,002
2025-08-06	30.350	30.350	29.850	29.900	29.900	51,024
2025-08-05	30.000	30.700	30.000	30.450	30.450	117,000
2025-08-04	29.750	30.350	29.750	29.900	29.900	80,000
2025-08-01	29.600	29.600	29.600	29.600	29.600	25,347
2025-07-31	29.850	29.850	29.500	29.600	29.600	37,000
2025-07-30	29.400	29.450	29.300	29.450	29.450	38,000
2025-07-29	29.400	29.850	29.400	29.400	29.400	21,049
2025-07-28	29.400	29.950	29.300	29.600	29.600	53,079

← NewerPage 5 of 21 · 1,222 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.