Global Unichip Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,405.00 | 1,410.00 | 1,335.00 | 1,345.00 | 1,345.00 | 3,300,309 |
| 2024-05-02 | 1,360.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 2,227,941 |
| 2024-04-30 | 1,370.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1,920,725 |
| 2024-04-29 | 1,350.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,360.00 | 6,282,423 |
| 2024-04-26 | 1,260.00 | 1,320.00 | 1,240.00 | 1,320.00 | 1,320.00 | 4,586,958 |
| 2024-04-25 | 1,175.00 | 1,215.00 | 1,150.00 | 1,200.00 | 1,200.00 | 2,745,611 |
| 2024-04-24 | 1,150.00 | 1,220.00 | 1,140.00 | 1,190.00 | 1,190.00 | 3,380,367 |
| 2024-04-23 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 2,184,662 |
| 2024-04-22 | 1,150.00 | 1,180.00 | 1,090.00 | 1,105.00 | 1,105.00 | 3,276,075 |
| 2024-04-19 | 1,190.00 | 1,225.00 | 1,120.00 | 1,155.00 | 1,155.00 | 3,325,771 |
| 2024-04-18 | 1,185.00 | 1,235.00 | 1,170.00 | 1,215.00 | 1,215.00 | 2,322,258 |
| 2024-04-17 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1,763,855 |
| 2024-04-16 | 1,140.00 | 1,220.00 | 1,120.00 | 1,185.00 | 1,185.00 | 5,104,673 |
| 2024-04-15 | 1,230.00 | 1,240.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3,865,244 |
| 2024-04-12 | 1,330.00 | 1,340.00 | 1,240.00 | 1,255.00 | 1,255.00 | 4,132,463 |
| 2024-04-11 | 1,315.00 | 1,340.00 | 1,295.00 | 1,325.00 | 1,325.00 | 1,607,012 |
| 2024-04-10 | 1,330.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | 1,908,107 |
| 2024-04-09 | 1,330.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1,315.00 | 3,112,226 |
| 2024-04-08 | 1,330.00 | 1,345.00 | 1,295.00 | 1,300.00 | 1,300.00 | 4,085,566 |
| 2024-04-03 | 1,380.00 | 1,410.00 | 1,365.00 | 1,385.00 | 1,385.00 | 2,442,647 |
| 2024-04-02 | 1,360.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | 4,566,974 |
| 2024-04-01 | 1,255.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,295.00 | 2,401,299 |
| 2024-03-29 | 1,225.00 | 1,275.00 | 1,220.00 | 1,245.00 | 1,245.00 | 2,747,228 |
| 2024-03-28 | 1,245.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,891,140 |
| 2024-03-27 | 1,275.00 | 1,285.00 | 1,215.00 | 1,240.00 | 1,240.00 | 2,883,665 |
| 2024-03-26 | 1,305.00 | 1,325.00 | 1,260.00 | 1,265.00 | 1,265.00 | 2,157,800 |
| 2024-03-25 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,378,730 |
| 2024-03-22 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1,859,292 |
| 2024-03-21 | 1,330.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | 2,375,552 |
| 2024-03-20 | 1,335.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,936,667 |
| 2024-03-19 | 1,355.00 | 1,360.00 | 1,285.00 | 1,320.00 | 1,320.00 | 3,303,729 |
| 2024-03-18 | 1,360.00 | 1,375.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1,814,967 |
| 2024-03-15 | 1,340.00 | 1,420.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,398,736 |
| 2024-03-14 | 1,340.00 | 1,390.00 | 1,320.00 | 1,340.00 | 1,340.00 | 3,974,608 |
| 2024-03-13 | 1,460.00 | 1,465.00 | 1,315.00 | 1,330.00 | 1,330.00 | 4,545,480 |
| 2024-03-12 | 1,490.00 | 1,495.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,735,073 |
| 2024-03-11 | 1,510.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,475.00 | 1,532,324 |
| 2024-03-08 | 1,575.00 | 1,580.00 | 1,485.00 | 1,490.00 | 1,490.00 | 2,652,729 |
| 2024-03-07 | 1,540.00 | 1,565.00 | 1,480.00 | 1,550.00 | 1,550.00 | 3,240,710 |
| 2024-03-06 | 1,560.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,525.00 | 2,076,284 |
| 2024-03-05 | 1,560.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 2,421,514 |
| 2024-03-04 | 1,610.00 | 1,620.00 | 1,535.00 | 1,545.00 | 1,545.00 | 3,319,561 |
| 2024-03-01 | 1,590.00 | 1,615.00 | 1,560.00 | 1,580.00 | 1,580.00 | 3,908,398 |
| 2024-02-29 | 1,480.00 | 1,590.00 | 1,460.00 | 1,590.00 | 1,590.00 | 6,279,143 |
| 2024-02-27 | 1,460.00 | 1,510.00 | 1,450.00 | 1,470.00 | 1,470.00 | 3,579,285 |
| 2024-02-26 | 1,460.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,445.00 | 1,888,894 |
| 2024-02-23 | 1,495.00 | 1,510.00 | 1,445.00 | 1,455.00 | 1,455.00 | 2,802,436 |
| 2024-02-22 | 1,495.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | 3,020,881 |
| 2024-02-21 | 1,540.00 | 1,560.00 | 1,465.00 | 1,470.00 | 1,470.00 | 4,641,919 |
| 2024-02-20 | 1,530.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 3,012,145 |
| 2024-02-19 | 1,530.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,525.00 | 2,567,619 |
| 2024-02-16 | 1,465.00 | 1,525.00 | 1,450.00 | 1,520.00 | 1,520.00 | 5,506,832 |
| 2024-02-15 | 1,470.00 | 1,475.00 | 1,400.00 | 1,460.00 | 1,460.00 | 6,635,500 |
| 2024-02-05 | 1,440.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,435.00 | 9,023,784 |
| 2024-02-02 | 1,570.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,590.00 | 3,949,191 |
| 2024-02-01 | 1,535.00 | 1,570.00 | 1,490.00 | 1,545.00 | 1,545.00 | 5,175,386 |
| 2024-01-31 | 1,560.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,545.00 | 2,909,321 |
| 2024-01-30 | 1,575.00 | 1,595.00 | 1,535.00 | 1,565.00 | 1,565.00 | 3,937,547 |
| 2024-01-29 | 1,565.00 | 1,595.00 | 1,545.00 | 1,560.00 | 1,560.00 | 2,953,422 |
| 2024-01-26 | 1,530.00 | 1,575.00 | 1,520.00 | 1,545.00 | 1,545.00 | 5,397,908 |
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.