Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	34.000	34.000	33.450	33.450	33.450	125,162
2025-04-30	34.050	34.550	33.500	33.500	33.500	72,010
2025-04-29	33.800	34.250	33.650	34.050	34.050	73,000
2025-04-28	33.550	34.000	33.450	33.500	33.500	60,030
2025-04-25	33.050	33.500	33.050	33.100	33.100	69,163
2025-04-24	33.300	33.300	32.600	32.700	32.700	67,002
2025-04-23	32.950	33.400	32.650	32.900	32.900	88,072
2025-04-22	33.000	33.250	32.300	32.300	32.300	86,001
2025-04-21	34.550	34.650	33.100	33.100	33.100	141,002
2025-04-18	33.500	35.400	33.500	34.950	34.950	366,135
2025-04-17	33.000	34.150	33.000	33.700	33.700	144,001
2025-04-16	33.700	34.650	33.350	33.450	33.450	352,003
2025-04-15	31.500	33.850	31.300	33.750	33.750	227,001
2025-04-14	32.900	32.900	30.850	30.950	30.950	219,004
2025-04-11	29.000	30.500	28.100	30.500	30.500	213,045
2025-04-10	29.000	29.550	28.750	29.550	29.550	289,001
2025-04-09	26.900	28.800	26.900	26.900	26.900	535,003
2025-04-08	29.850	30.450	29.850	29.850	29.850	400,001
2025-04-07	33.150	33.150	33.150	33.150	33.150	66,003
2025-04-02	36.600	36.800	36.600	36.800	36.800	31,001
2025-04-01	35.800	36.750	35.800	36.600	36.600	67,070
2025-03-31	36.800	36.900	35.700	35.700	35.700	381,001
2025-03-28	38.100	38.400	37.000	37.350	37.350	189,005
2025-03-27	38.700	38.700	37.900	38.300	38.300	71,050
2025-03-26	38.400	39.250	38.400	38.700	38.700	87,002
2025-03-25	39.300	39.300	38.300	38.700	38.700	92,001
2025-03-24	39.600	39.650	38.450	38.500	38.500	104,005
2025-03-21	39.600	39.650	39.300	39.400	39.400	104,020
2025-03-20	38.800	40.050	38.800	39.600	39.600	332,149
2025-03-19	39.500	39.500	38.650	38.650	38.650	209,165
2025-03-18	37.850	39.200	37.700	39.200	39.200	289,054
2025-03-17	37.300	38.400	37.300	37.750	37.750	101,021
2025-03-14	37.250	37.550	37.000	37.250	37.250	142,002
2025-03-13	38.200	38.400	37.250	37.250	37.250	153,031
2025-03-12	37.350	38.150	37.350	37.650	37.650	176,057
2025-03-11	38.000	38.050	37.000	37.650	37.650	459,004
2025-03-10	38.600	39.050	38.300	38.650	38.650	113,003
2025-03-07	39.650	39.700	38.500	38.600	38.600	186,300
2025-03-06	39.900	40.450	39.300	39.450	39.450	274,011
2025-03-05	40.450	40.500	39.300	39.300	39.300	216,000
2025-03-04	39.300	41.650	38.750	40.350	40.350	661,113
2025-03-03	39.500	40.100	38.850	39.500	39.500	233,004
2025-02-27	39.950	40.400	39.200	40.300	40.300	966,291
2025-02-26	38.300	40.100	38.250	39.650	39.650	543,121
2025-02-25	38.850	38.850	38.150	38.200	38.200	139,005
2025-02-24	39.450	39.550	38.800	38.900	38.900	194,003
2025-02-21	38.800	39.600	38.800	39.200	39.200	196,006
2025-02-20	39.650	39.900	38.800	38.800	38.800	274,004
2025-02-19	40.000	40.750	39.650	39.650	39.650	1,131,100
2025-02-18	38.400	39.800	38.200	39.550	39.550	520,063
2025-02-17	38.400	39.450	38.200	38.350	38.350	226,065
2025-02-14	38.350	38.500	37.750	37.900	37.900	118,030
2025-02-13	39.500	39.800	38.300	38.300	38.300	278,002
2025-02-12	38.900	40.500	38.850	38.900	38.900	1,018,150
2025-02-11	38.700	39.350	38.200	38.550	38.550	439,152
2025-02-10	38.200	39.200	38.000	38.400	38.400	160,005
2025-02-07	38.150	38.700	38.100	38.200	38.200	131,001
2025-02-06	38.700	38.800	37.950	38.400	38.400	518,071
2025-02-05	36.000	38.700	35.800	38.500	38.500	686,181
2025-02-04	35.950	35.950	35.250	35.800	35.800	95,007

← NewerPage 7 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.