Global Unichip Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 534.00 | 549.00 | 526.00 | 549.00 | 543.99 | 5,986,864 |
| 2022-08-04 | 506.00 | 525.00 | 504.00 | 520.00 | 515.26 | 7,018,547 |
| 2022-08-03 | 511.00 | 516.00 | 498.50 | 503.00 | 498.41 | 4,726,668 |
| 2022-08-02 | 520.00 | 522.00 | 498.50 | 511.00 | 506.34 | 5,919,299 |
| 2022-08-01 | 513.00 | 536.00 | 507.00 | 531.00 | 526.16 | 7,888,362 |
| 2022-07-29 | 535.00 | 546.00 | 501.00 | 505.00 | 500.39 | 9,355,267 |
| 2022-07-28 | 551.00 | 558.00 | 521.00 | 524.00 | 519.22 | 5,477,599 |
| 2022-07-27 | 546.00 | 549.00 | 523.00 | 544.00 | 539.04 | 4,700,337 |
| 2022-07-26 | 549.00 | 551.00 | 540.00 | 546.00 | 541.02 | 2,654,208 |
| 2022-07-25 | 535.00 | 552.00 | 528.00 | 549.00 | 543.99 | 4,429,853 |
| 2022-07-22 | 553.00 | 565.00 | 535.00 | 537.00 | 532.10 | 5,410,006 |
| 2022-07-21 | 557.00 | 560.00 | 543.00 | 553.00 | 547.96 | 4,911,232 |
| 2022-07-20 | 550.00 | 559.00 | 545.00 | 555.00 | 549.94 | 7,022,451 |
| 2022-07-19 | 530.00 | 541.00 | 526.00 | 533.00 | 528.14 | 3,725,110 |
| 2022-07-18 | 525.00 | 541.00 | 523.00 | 540.00 | 535.07 | 8,188,268 |
| 2022-07-15 | 475.00 | 525.00 | 471.00 | 516.00 | 511.29 | 9,139,846 |
| 2022-07-14 | 451.00 | 478.00 | 445.50 | 478.00 | 473.64 | 7,297,515 |
| 2022-07-13 | 459.50 | 471.00 | 452.50 | 460.00 | 455.80 | 4,725,811 |
| 2022-07-12 | 461.00 | 465.00 | 428.50 | 433.00 | 429.05 | 5,239,486 |
| 2022-07-11 | 488.00 | 488.00 | 468.50 | 475.00 | 470.67 | 3,669,697 |
| 2022-07-08 | 480.00 | 492.00 | 470.00 | 478.50 | 474.14 | 6,664,694 |
| 2022-07-07 | 444.50 | 477.00 | 428.00 | 469.00 | 464.72 | 7,348,681 |
| 2022-07-06 | 453.50 | 467.50 | 433.00 | 435.50 | 431.53 | 6,333,002 |
| 2022-07-05 | 476.50 | 479.00 | 426.00 | 450.50 | 446.39 | 6,273,848 |
| 2022-07-04 | 446.00 | 468.50 | 439.50 | 462.50 | 458.28 | 4,571,537 |
| 2022-07-01 | 478.00 | 491.50 | 436.00 | 439.00 | 435.00 | 5,285,002 |
| 2022-06-30 | 508.00 | 508.00 | 481.00 | 481.00 | 476.61 | 3,345,956 |
| 2022-06-29 | 509.00 | 522.00 | 499.00 | 511.00 | 506.34 | 3,439,110 |
| 2022-06-28 | 534.00 | 538.00 | 517.00 | 522.00 | 517.24 | 4,250,969 |
| 2022-06-27 | 500.00 | 534.00 | 500.00 | 534.00 | 529.13 | 3,564,785 |
| 2022-06-24 | 487.00 | 500.00 | 483.00 | 486.00 | 481.57 | 3,181,329 |
| 2022-06-23 | 479.50 | 488.00 | 465.50 | 480.50 | 476.12 | 4,200,600 |
| 2022-06-22 | 515.00 | 515.00 | 472.00 | 474.00 | 469.68 | 4,627,445 |
| 2022-06-21 | 515.00 | 518.00 | 507.00 | 516.00 | 511.29 | 2,409,005 |
| 2022-06-20 | 534.00 | 534.00 | 503.00 | 505.00 | 500.39 | 3,220,133 |
| 2022-06-17 | 528.00 | 549.00 | 520.00 | 530.00 | 525.17 | 3,971,765 |
| 2022-06-16 | 573.00 | 575.00 | 541.00 | 541.00 | 536.07 | 2,127,915 |
| 2022-06-15 | 571.00 | 576.00 | 555.00 | 560.00 | 554.89 | 2,263,415 |
| 2022-06-14 | 572.00 | 578.00 | 551.00 | 566.00 | 560.84 | 3,474,896 |
| 2022-06-13 | 578.00 | 582.00 | 568.00 | 573.00 | 567.77 | 2,461,553 |
| 2022-06-10 | 568.00 | 592.00 | 568.00 | 588.00 | 582.64 | 4,499,257 |
| 2022-06-09 | 583.00 | 590.00 | 570.00 | 575.00 | 569.76 | 4,267,137 |
| 2022-06-08 | 559.00 | 584.00 | 558.00 | 584.00 | 578.67 | 6,171,747 |
| 2022-06-07 | 537.00 | 563.00 | 535.00 | 560.00 | 554.89 | 2,637,304 |
| 2022-06-06 | 544.00 | 550.00 | 530.00 | 538.00 | 533.09 | 2,129,342 |
| 2022-06-02 | 562.00 | 567.00 | 541.00 | 542.00 | 537.06 | 3,257,212 |
| 2022-06-01 | 557.00 | 585.00 | 557.00 | 566.00 | 553.90 | 4,130,014 |
| 2022-05-31 | 561.00 | 575.00 | 551.00 | 553.00 | 541.18 | 2,943,704 |
| 2022-05-30 | 561.00 | 575.00 | 555.00 | 555.00 | 543.14 | 2,197,948 |
| 2022-05-27 | 570.00 | 577.00 | 553.00 | 555.00 | 543.14 | 3,618,231 |
| 2022-05-26 | 573.00 | 580.00 | 562.00 | 563.00 | 550.97 | 3,650,167 |
| 2022-05-25 | 561.00 | 576.00 | 544.00 | 576.00 | 563.69 | 4,749,294 |
| 2022-05-24 | 567.00 | 570.00 | 554.00 | 555.00 | 543.14 | 3,676,654 |
| 2022-05-23 | 571.00 | 573.00 | 560.00 | 561.00 | 549.01 | 3,884,917 |
| 2022-05-20 | 551.00 | 574.00 | 543.00 | 573.00 | 560.75 | 6,768,815 |
| 2022-05-19 | 520.00 | 555.00 | 519.00 | 547.00 | 535.31 | 8,187,931 |
| 2022-05-18 | 534.00 | 535.00 | 522.00 | 535.00 | 523.56 | 3,707,203 |
| 2022-05-17 | 520.00 | 530.00 | 509.00 | 529.00 | 517.69 | 3,843,040 |
| 2022-05-16 | 531.00 | 534.00 | 510.00 | 517.00 | 505.95 | 4,522,900 |
| 2022-05-13 | 519.00 | 531.00 | 499.50 | 518.00 | 506.93 | 9,765,112 |
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.