Unique Optical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.700	39.400	38.250	38.300	38.300	96,000
2024-10-29	39.100	39.550	38.600	38.600	38.600	161,000
2024-10-28	39.600	39.950	39.300	39.650	39.650	173,000
2024-10-25	41.100	41.100	39.800	40.150	40.150	279,000
2024-10-24	40.550	41.000	40.250	40.700	40.700	456,000
2024-10-23	40.000	40.750	39.800	40.300	40.300	261,000
2024-10-22	40.250	41.500	40.200	40.200	40.200	933,000
2024-10-21	39.050	41.200	39.050	40.500	40.500	836,000
2024-10-18	40.350	40.400	39.050	39.050	39.050	673,000
2024-10-17	37.900	40.200	37.450	39.850	39.850	981,000
2024-10-16	37.400	37.700	37.000	37.200	37.200	127,000
2024-10-15	38.400	38.400	37.300	37.300	37.300	73,000
2024-10-14	37.500	37.950	37.200	37.250	37.250	76,000
2024-10-11	38.150	38.300	37.350	37.500	37.500	195,000
2024-10-09	39.050	39.350	38.300	38.300	38.300	135,000
2024-10-08	39.300	39.300	38.850	39.050	39.050	67,000
2024-10-07	39.500	39.850	38.800	39.300	39.300	213,000
2024-10-04	38.900	38.900	38.150	38.700	38.700	128,000
2024-10-03	38.700	38.700	38.700	38.700	38.700	0
2024-10-02	38.700	38.700	38.700	38.700	38.700	0
2024-10-01	38.350	38.900	38.150	38.700	38.700	86,000
2024-09-30	38.650	39.000	38.400	38.400	38.400	111,000
2024-09-27	39.000	39.600	38.500	38.650	38.650	164,000
2024-09-26	39.100	39.700	38.600	39.050	39.050	327,000
2024-09-25	40.700	41.000	38.700	38.700	38.700	1,377,000
2024-09-24	37.400	40.800	36.700	40.400	40.400	1,613,000
2024-09-23	36.850	37.600	36.400	37.150	37.150	237,000
2024-09-20	36.600	36.950	36.350	36.350	36.350	138,000
2024-09-19	36.100	36.650	36.100	36.400	36.400	98,000
2024-09-18	36.200	36.800	36.100	36.100	36.100	135,000
2024-09-16	36.800	36.950	36.500	36.550	36.550	102,000
2024-09-13	36.700	36.850	36.300	36.500	36.500	238,000
2024-09-12	36.600	36.600	36.200	36.300	36.300	57,000
2024-09-11	36.050	36.300	35.700	35.900	35.900	269,000
2024-09-10	38.450	38.450	36.000	36.350	36.350	261,000
2024-09-09	37.000	38.050	37.000	37.700	37.700	90,000
2024-09-06	37.800	38.350	37.100	37.550	37.550	167,000
2024-09-05	37.550	38.450	37.200	37.450	37.450	229,000
2024-09-04	38.100	38.100	36.350	37.000	37.000	515,000
2024-09-03	39.550	40.100	39.000	39.200	39.200	262,000
2024-09-02	40.800	40.900	39.350	39.350	39.350	364,000
2024-08-30	42.700	42.700	40.100	40.100	40.100	1,081,000
2024-08-29	39.550	43.200	39.550	41.750	41.750	3,211,000
2024-08-28	40.200	40.350	39.600	39.800	39.800	961,000
2024-08-27	37.550	39.800	37.500	39.250	39.250	613,000
2024-08-26	37.750	38.000	37.500	37.500	37.500	91,000
2024-08-23	37.500	37.850	37.350	37.750	37.750	87,000
2024-08-22	38.600	39.300	38.050	38.050	38.050	161,000
2024-08-21	38.900	39.700	38.250	38.950	38.950	345,000
2024-08-20	40.000	41.000	38.200	38.700	38.700	1,594,000
2024-08-19	36.700	38.400	36.500	38.000	38.000	279,000
2024-08-16	37.150	37.800	36.950	37.100	37.100	168,000
2024-08-15	37.200	37.900	37.000	37.100	37.100	258,000
2024-08-14	37.000	37.950	36.500	36.950	36.950	501,000
2024-08-13	36.550	36.950	35.300	36.000	36.000	911,000
2024-08-12	33.900	36.000	33.650	36.000	36.000	372,000
2024-08-09	33.200	33.450	32.700	32.750	32.750	74,000
2024-08-08	32.200	33.000	32.100	32.650	32.650	45,000
2024-08-07	31.200	33.300	31.200	32.900	32.900	164,000
2024-08-06	32.000	32.550	29.200	31.450	31.450	449,000

← NewerPage 9 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.