Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.500	35.600	34.800	35.300	35.300	204,030
2025-01-22	36.000	36.100	35.500	35.750	35.750	230,000
2025-01-21	36.200	36.450	35.800	36.000	36.000	111,000
2025-01-20	35.950	36.400	35.600	36.200	36.200	57,000
2025-01-17	36.500	36.500	35.900	35.900	35.900	163,000
2025-01-16	36.600	37.250	36.500	36.500	36.500	150,000
2025-01-15	36.300	36.700	36.150	36.350	36.350	72,000
2025-01-14	36.200	36.350	35.750	36.300	36.300	110,000
2025-01-13	36.750	36.750	35.600	36.150	36.150	170,000
2025-01-10	36.700	37.200	36.350	36.550	36.550	171,000
2025-01-09	37.000	37.200	36.050	36.100	36.100	272,000
2025-01-08	37.650	37.650	36.850	37.050	37.050	134,000
2025-01-07	38.000	38.050	37.050	37.400	37.400	312,000
2025-01-06	37.500	37.700	36.750	37.550	37.550	405,000
2025-01-03	38.350	38.550	36.850	37.200	37.200	466,000
2025-01-02	39.650	40.250	38.100	38.300	38.300	729,000
2024-12-31	39.000	40.250	38.650	39.200	39.200	521,000
2024-12-30	39.750	41.000	38.800	39.250	39.250	765,000
2024-12-27	41.400	41.450	40.000	40.200	40.200	1,939,000
2024-12-26	39.200	42.000	39.200	41.900	41.900	7,345,000
2024-12-25	35.450	38.750	35.350	38.200	38.200	1,398,000
2024-12-24	36.400	36.500	35.450	35.450	35.450	148,000
2024-12-23	35.700	36.400	35.700	35.950	35.950	68,000
2024-12-20	36.300	36.550	35.500	35.700	35.700	111,000
2024-12-19	36.000	37.400	36.000	36.050	36.050	352,000
2024-12-18	35.150	37.500	35.050	36.850	36.850	454,000
2024-12-17	34.000	35.400	34.000	35.150	35.150	141,000
2024-12-16	35.600	35.950	34.000	34.000	34.000	239,000
2024-12-13	35.650	36.300	34.650	35.500	35.500	556,000
2024-12-12	36.250	36.350	35.650	35.800	35.800	92,000
2024-12-11	36.400	36.600	36.000	36.150	36.150	107,000
2024-12-10	36.200	36.750	35.850	35.850	35.850	90,000
2024-12-09	36.500	36.800	36.050	36.200	36.200	96,000
2024-12-06	37.000	37.000	36.150	36.450	36.450	55,000
2024-12-05	37.150	37.300	36.750	36.750	36.750	104,000
2024-12-04	36.450	37.200	36.400	37.000	37.000	90,000
2024-12-03	36.500	36.650	36.250	36.300	36.300	58,000
2024-12-02	35.850	36.500	35.850	36.500	36.500	54,000
2024-11-29	35.500	36.050	35.500	35.800	35.800	35,000
2024-11-28	35.500	35.700	35.150	35.500	35.500	129,000
2024-11-27	36.600	36.600	35.150	35.150	35.150	176,000
2024-11-26	36.950	36.950	36.550	36.600	36.600	98,000
2024-11-25	36.700	37.200	36.600	36.950	36.950	83,000
2024-11-22	36.400	36.950	36.400	36.400	36.400	82,000
2024-11-21	36.150	36.450	35.900	36.200	36.200	73,000
2024-11-20	37.100	37.100	36.100	36.100	36.100	196,086
2024-11-19	36.200	36.950	36.200	36.800	36.800	139,000
2024-11-18	37.300	37.300	35.900	35.900	35.900	342,000
2024-11-15	36.900	37.300	36.700	36.750	36.750	302,000
2024-11-14	38.150	38.150	36.900	36.900	36.900	202,000
2024-11-13	38.200	38.550	37.700	37.750	37.750	111,000
2024-11-12	38.450	38.450	37.500	37.700	37.700	270,000
2024-11-11	38.000	39.450	38.000	38.500	38.500	376,000
2024-11-08	40.850	41.250	38.300	38.700	38.700	589,000
2024-11-07	41.000	42.000	40.800	40.900	40.900	457,000
2024-11-06	41.250	44.200	40.700	40.750	40.750	2,776,000
2024-11-05	40.300	41.800	40.300	40.500	40.500	1,055,000
2024-11-04	39.450	41.000	38.600	40.300	40.300	458,000
2024-11-01	38.000	39.100	38.000	38.900	38.900	45,000
2024-10-31	38.300	38.300	38.300	38.300	38.300	0

← NewerPage 8 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.