Global Unichip Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,415.00 | 1,440.00 | 1,365.00 | 1,380.00 | 1,380.00 | 4,949,726 |
| 2023-08-02 | 1,475.00 | 1,490.00 | 1,375.00 | 1,405.00 | 1,405.00 | 8,874,035 |
| 2023-08-01 | 1,500.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1,475.00 | 4,625,834 |
| 2023-07-31 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,193,501 |
| 2023-07-28 | 1,835.00 | 1,840.00 | 1,785.00 | 1,815.00 | 1,815.00 | 2,400,001 |
| 2023-07-27 | 1,895.00 | 1,910.00 | 1,785.00 | 1,825.00 | 1,825.00 | 3,374,798 |
| 2023-07-26 | 1,920.00 | 1,950.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3,472,367 |
| 2023-07-25 | 1,905.00 | 2,015.00 | 1,885.00 | 1,885.00 | 1,885.00 | 4,472,521 |
| 2023-07-24 | 1,905.00 | 1,920.00 | 1,870.00 | 1,885.00 | 1,885.00 | 2,602,289 |
| 2023-07-21 | 1,765.00 | 1,910.00 | 1,765.00 | 1,905.00 | 1,905.00 | 4,120,007 |
| 2023-07-20 | 1,850.00 | 1,865.00 | 1,810.00 | 1,830.00 | 1,830.00 | 3,092,474 |
| 2023-07-19 | 1,810.00 | 1,940.00 | 1,810.00 | 1,850.00 | 1,850.00 | 5,713,227 |
| 2023-07-18 | 1,840.00 | 1,875.00 | 1,780.00 | 1,790.00 | 1,790.00 | 4,154,818 |
| 2023-07-17 | 1,855.00 | 1,885.00 | 1,785.00 | 1,795.00 | 1,795.00 | 4,102,982 |
| 2023-07-14 | 1,800.00 | 1,870.00 | 1,735.00 | 1,870.00 | 1,870.00 | 5,600,396 |
| 2023-07-13 | 1,690.00 | 1,790.00 | 1,675.00 | 1,750.00 | 1,750.00 | 7,346,950 |
| 2023-07-12 | 1,605.00 | 1,670.00 | 1,605.00 | 1,630.00 | 1,630.00 | 3,766,841 |
| 2023-07-11 | 1,645.00 | 1,655.00 | 1,575.00 | 1,585.00 | 1,585.00 | 3,540,849 |
| 2023-07-10 | 1,625.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,615.00 | 2,430,145 |
| 2023-07-07 | 1,640.00 | 1,675.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,349,443 |
| 2023-07-06 | 1,640.00 | 1,685.00 | 1,630.00 | 1,650.00 | 1,650.00 | 3,026,255 |
| 2023-07-05 | 1,650.00 | 1,675.00 | 1,550.00 | 1,635.00 | 1,635.00 | 4,852,456 |
| 2023-07-04 | 1,675.00 | 1,725.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2,865,528 |
| 2023-07-03 | 1,630.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | 2,425,770 |
| 2023-06-30 | 1,595.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,605.00 | 2,025,991 |
| 2023-06-29 | 1,570.00 | 1,610.00 | 1,565.00 | 1,600.00 | 1,600.00 | 3,112,448 |
| 2023-06-28 | 1,600.00 | 1,625.00 | 1,545.00 | 1,550.00 | 1,550.00 | 3,818,682 |
| 2023-06-27 | 1,610.00 | 1,635.00 | 1,555.00 | 1,560.00 | 1,560.00 | 3,234,500 |
| 2023-06-26 | 1,590.00 | 1,640.00 | 1,585.00 | 1,615.00 | 1,615.00 | 3,012,742 |
| 2023-06-21 | 1,695.00 | 1,695.00 | 1,615.00 | 1,625.00 | 1,625.00 | 4,511,945 |
| 2023-06-20 | 1,715.00 | 1,725.00 | 1,670.00 | 1,690.00 | 1,690.00 | 3,348,898 |
| 2023-06-19 | 1,645.00 | 1,710.00 | 1,620.00 | 1,700.00 | 1,700.00 | 3,792,051 |
| 2023-06-16 | 1,650.00 | 1,675.00 | 1,635.00 | 1,650.00 | 1,650.00 | 3,577,833 |
| 2023-06-15 | 1,615.00 | 1,715.00 | 1,610.00 | 1,645.00 | 1,645.00 | 6,191,891 |
| 2023-06-14 | 1,510.00 | 1,565.00 | 1,500.00 | 1,565.00 | 1,565.00 | 4,208,376 |
| 2023-06-13 | 1,505.00 | 1,570.00 | 1,495.00 | 1,545.00 | 1,545.00 | 5,805,009 |
| 2023-06-12 | 1,430.00 | 1,480.00 | 1,425.00 | 1,465.00 | 1,465.00 | 4,109,552 |
| 2023-06-09 | 1,420.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | 3,502,403 |
| 2023-06-08 | 1,460.00 | 1,460.00 | 1,365.00 | 1,385.00 | 1,385.00 | 5,105,169 |
| 2023-06-07 | 1,460.00 | 1,480.00 | 1,445.00 | 1,465.00 | 1,465.00 | 3,079,714 |
| 2023-06-06 | 1,450.00 | 1,480.00 | 1,415.00 | 1,455.00 | 1,455.00 | 4,308,530 |
| 2023-06-05 | 1,440.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,440.00 | 2,942,915 |
| 2023-06-02 | 1,570.00 | 1,570.00 | 1,425.00 | 1,425.00 | 1,425.00 | 5,665,363 |
| 2023-06-01 | 1,475.00 | 1,545.00 | 1,470.00 | 1,535.00 | 1,521.00 | 3,877,466 |
| 2023-05-31 | 1,520.00 | 1,540.00 | 1,470.00 | 1,495.00 | 1,481.36 | 10,848,674 |
| 2023-05-30 | 1,525.00 | 1,530.00 | 1,475.00 | 1,490.00 | 1,476.41 | 3,222,507 |
| 2023-05-29 | 1,455.00 | 1,540.00 | 1,450.00 | 1,515.00 | 1,501.18 | 6,880,434 |
| 2023-05-26 | 1,425.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,421.91 | 8,984,983 |
| 2023-05-25 | 1,345.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,377.32 | 8,761,880 |
| 2023-05-24 | 1,275.00 | 1,285.00 | 1,220.00 | 1,265.00 | 1,253.46 | 3,788,864 |
| 2023-05-23 | 1,280.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,273.28 | 4,771,221 |
| 2023-05-22 | 1,310.00 | 1,315.00 | 1,260.00 | 1,275.00 | 1,263.37 | 6,346,166 |
| 2023-05-19 | 1,190.00 | 1,280.00 | 1,185.00 | 1,280.00 | 1,268.33 | 8,538,545 |
| 2023-05-18 | 1,200.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,154.37 | 4,966,370 |
| 2023-05-17 | 1,135.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,154.37 | 4,489,458 |
| 2023-05-16 | 1,160.00 | 1,180.00 | 1,125.00 | 1,130.00 | 1,119.69 | 5,733,407 |
| 2023-05-15 | 1,155.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,119.69 | 3,531,445 |
| 2023-05-12 | 1,125.00 | 1,175.00 | 1,115.00 | 1,170.00 | 1,159.33 | 6,586,999 |
| 2023-05-11 | 1,135.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,094.92 | 4,124,890 |
| 2023-05-10 | 1,145.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,119.69 | 5,647,272 |
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.