Global Unichip Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1,095.00 | 1,170.00 | 1,080.00 | 1,150.00 | 1,150.00 | 6,450,947 |
| 2024-07-30 | 1,125.00 | 1,140.00 | 1,085.00 | 1,095.00 | 1,095.00 | 8,418,532 |
| 2024-07-29 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,934,015 |
| 2024-07-26 | 1,340.00 | 1,375.00 | 1,325.00 | 1,335.00 | 1,335.00 | 2,104,757 |
| 2024-07-23 | 1,475.00 | 1,480.00 | 1,420.00 | 1,430.00 | 1,430.00 | 2,117,434 |
| 2024-07-22 | 1,435.00 | 1,450.00 | 1,390.00 | 1,435.00 | 1,435.00 | 1,875,303 |
| 2024-07-19 | 1,470.00 | 1,490.00 | 1,435.00 | 1,440.00 | 1,440.00 | 1,640,308 |
| 2024-07-18 | 1,490.00 | 1,490.00 | 1,415.00 | 1,470.00 | 1,470.00 | 2,957,488 |
| 2024-07-17 | 1,565.00 | 1,575.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,914,601 |
| 2024-07-16 | 1,560.00 | 1,610.00 | 1,555.00 | 1,565.00 | 1,565.00 | 1,931,779 |
| 2024-07-15 | 1,605.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,261,902 |
| 2024-07-12 | 1,565.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1,733,171 |
| 2024-07-11 | 1,630.00 | 1,640.00 | 1,575.00 | 1,595.00 | 1,595.00 | 2,768,428 |
| 2024-07-10 | 1,620.00 | 1,635.00 | 1,585.00 | 1,605.00 | 1,605.00 | 2,108,278 |
| 2024-07-09 | 1,560.00 | 1,635.00 | 1,535.00 | 1,635.00 | 1,635.00 | 3,925,596 |
| 2024-07-08 | 1,595.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,550.00 | 2,876,461 |
| 2024-07-05 | 1,615.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,746,637 |
| 2024-07-04 | 1,625.00 | 1,630.00 | 1,590.00 | 1,615.00 | 1,615.00 | 3,027,398 |
| 2024-07-03 | 1,605.00 | 1,640.00 | 1,555.00 | 1,600.00 | 1,600.00 | 5,187,290 |
| 2024-07-02 | 1,580.00 | 1,580.00 | 1,510.00 | 1,540.00 | 1,540.00 | 3,587,091 |
| 2024-07-01 | 1,625.00 | 1,630.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,859,295 |
| 2024-06-28 | 1,550.00 | 1,615.00 | 1,550.00 | 1,605.00 | 1,605.00 | 2,150,209 |
| 2024-06-27 | 1,545.00 | 1,585.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,837,169 |
| 2024-06-26 | 1,600.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,751,992 |
| 2024-06-25 | 1,535.00 | 1,585.00 | 1,470.00 | 1,585.00 | 1,585.00 | 3,894,323 |
| 2024-06-24 | 1,605.00 | 1,635.00 | 1,540.00 | 1,550.00 | 1,550.00 | 3,400,149 |
| 2024-06-21 | 1,630.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,630.00 | 3,186,233 |
| 2024-06-20 | 1,615.00 | 1,640.00 | 1,585.00 | 1,625.00 | 1,625.00 | 4,195,043 |
| 2024-06-19 | 1,670.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,615.00 | 3,749,825 |
| 2024-06-18 | 1,650.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,680.00 | 6,259,164 |
| 2024-06-17 | 1,565.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,139,042 |
| 2024-06-14 | 1,560.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1,565.00 | 2,481,648 |
| 2024-06-13 | 1,600.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,917,325 |
| 2024-06-12 | 1,565.00 | 1,605.00 | 1,560.00 | 1,585.00 | 1,585.00 | 2,024,425 |
| 2024-06-11 | 1,615.00 | 1,615.00 | 1,535.00 | 1,560.00 | 1,560.00 | 2,529,726 |
| 2024-06-07 | 1,550.00 | 1,625.00 | 1,550.00 | 1,605.00 | 1,605.00 | 4,138,240 |
| 2024-06-06 | 1,565.00 | 1,580.00 | 1,530.00 | 1,545.00 | 1,545.00 | 4,366,956 |
| 2024-06-05 | 1,560.00 | 1,580.00 | 1,505.00 | 1,580.00 | 1,580.00 | 2,781,951 |
| 2024-06-04 | 1,575.00 | 1,640.00 | 1,535.00 | 1,535.00 | 1,535.00 | 5,610,623 |
| 2024-06-03 | 1,510.00 | 1,585.00 | 1,505.00 | 1,570.00 | 1,570.00 | 3,859,388 |
| 2024-05-31 | 1,530.00 | 1,545.00 | 1,450.00 | 1,455.00 | 1,455.00 | 3,290,026 |
| 2024-05-30 | 1,505.00 | 1,545.00 | 1,495.00 | 1,510.00 | 1,510.00 | 1,435,762 |
| 2024-05-29 | 1,550.00 | 1,565.00 | 1,525.00 | 1,530.00 | 1,530.00 | 2,540,069 |
| 2024-05-28 | 1,500.00 | 1,580.00 | 1,495.00 | 1,530.00 | 1,530.00 | 5,082,872 |
| 2024-05-27 | 1,470.00 | 1,510.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2,590,517 |
| 2024-05-24 | 1,410.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | 3,433,868 |
| 2024-05-23 | 1,450.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1,808,824 |
| 2024-05-22 | 1,430.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,445.00 | 1,810,862 |
| 2024-05-21 | 1,475.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,435.00 | 2,151,441 |
| 2024-05-20 | 1,440.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,460.00 | 2,415,178 |
| 2024-05-17 | 1,430.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1,913,880 |
| 2024-05-16 | 1,435.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,420.00 | 2,793,896 |
| 2024-05-15 | 1,440.00 | 1,460.00 | 1,380.00 | 1,410.00 | 1,410.00 | 4,807,319 |
| 2024-05-14 | 1,335.00 | 1,395.00 | 1,330.00 | 1,370.00 | 1,370.00 | 3,197,634 |
| 2024-05-13 | 1,270.00 | 1,345.00 | 1,265.00 | 1,335.00 | 1,335.00 | 2,170,077 |
| 2024-05-10 | 1,280.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1,569,847 |
| 2024-05-09 | 1,320.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | 2,158,613 |
| 2024-05-08 | 1,315.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1,325,575 |
| 2024-05-07 | 1,320.00 | 1,335.00 | 1,250.00 | 1,315.00 | 1,315.00 | 3,895,117 |
| 2024-05-06 | 1,370.00 | 1,375.00 | 1,290.00 | 1,350.00 | 1,350.00 | 3,362,507 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 14.0000 TWD |
| 2022-06-02 | 7.0000 TWD |
| 2021-06-03 | 5.0000 TWD |
| 2020-06-01 | 5.0000 TWD |
| 2019-06-03 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.