Global Unichip Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 519.00 | 531.00 | 499.50 | 518.00 | 506.93 | 9,765,112 |
| 2022-05-12 | 491.00 | 530.00 | 491.00 | 505.00 | 494.21 | 9,340,023 |
| 2022-05-11 | 498.00 | 500.00 | 485.50 | 499.00 | 488.33 | 3,840,329 |
| 2022-05-10 | 450.50 | 498.50 | 449.00 | 497.00 | 486.38 | 6,134,477 |
| 2022-05-09 | 482.00 | 489.00 | 464.00 | 466.00 | 456.04 | 3,249,953 |
| 2022-05-06 | 471.50 | 496.50 | 470.00 | 491.00 | 480.50 | 6,247,027 |
| 2022-05-05 | 459.00 | 491.50 | 457.50 | 488.00 | 477.57 | 5,619,514 |
| 2022-05-04 | 435.50 | 449.00 | 435.00 | 447.00 | 437.45 | 3,210,619 |
| 2022-05-03 | 410.00 | 434.50 | 406.50 | 432.00 | 422.77 | 3,039,951 |
| 2022-04-29 | 400.50 | 419.00 | 391.00 | 414.50 | 405.64 | 3,578,948 |
| 2022-04-28 | 387.00 | 393.00 | 370.00 | 383.00 | 374.81 | 1,924,192 |
| 2022-04-27 | 366.00 | 386.00 | 364.00 | 384.00 | 375.79 | 2,381,851 |
| 2022-04-26 | 413.00 | 413.00 | 387.00 | 391.00 | 382.64 | 2,719,860 |
| 2022-04-25 | 417.00 | 422.00 | 403.00 | 406.00 | 397.32 | 1,997,414 |
| 2022-04-22 | 465.00 | 465.00 | 441.00 | 444.00 | 434.51 | 1,853,032 |
| 2022-04-21 | 471.00 | 474.00 | 463.50 | 472.50 | 462.40 | 862,174 |
| 2022-04-20 | 476.50 | 479.50 | 463.00 | 469.50 | 459.46 | 862,171 |
| 2022-04-19 | 478.00 | 484.00 | 468.00 | 471.00 | 460.93 | 1,170,779 |
| 2022-04-18 | 461.00 | 478.50 | 458.00 | 469.00 | 458.98 | 1,693,355 |
| 2022-04-15 | 473.00 | 476.00 | 453.00 | 457.50 | 447.72 | 1,412,588 |
| 2022-04-14 | 483.50 | 484.00 | 472.50 | 478.00 | 467.78 | 729,870 |
| 2022-04-13 | 481.50 | 481.50 | 470.00 | 480.00 | 469.74 | 1,131,398 |
| 2022-04-12 | 458.00 | 479.00 | 454.00 | 474.50 | 464.36 | 1,716,037 |
| 2022-04-11 | 479.50 | 481.50 | 459.00 | 460.00 | 450.17 | 1,198,995 |
| 2022-04-08 | 491.00 | 492.00 | 472.50 | 478.00 | 467.78 | 1,089,488 |
| 2022-04-07 | 484.50 | 502.00 | 482.00 | 482.00 | 471.70 | 1,568,847 |
| 2022-04-06 | 503.00 | 503.00 | 487.00 | 490.00 | 479.53 | 1,098,307 |
| 2022-04-01 | 499.00 | 510.00 | 495.50 | 508.00 | 497.14 | 1,245,176 |
| 2022-03-31 | 519.00 | 524.00 | 503.00 | 505.00 | 494.21 | 1,025,570 |
| 2022-03-30 | 532.00 | 536.00 | 520.00 | 520.00 | 508.88 | 2,123,671 |
| 2022-03-29 | 518.00 | 523.00 | 509.00 | 518.00 | 506.93 | 1,689,048 |
| 2022-03-28 | 510.00 | 516.00 | 505.00 | 508.00 | 497.14 | 1,197,138 |
| 2022-03-25 | 523.00 | 533.00 | 513.00 | 513.00 | 502.03 | 2,524,295 |
| 2022-03-24 | 510.00 | 521.00 | 506.00 | 518.00 | 506.93 | 2,131,195 |
| 2022-03-23 | 495.00 | 518.00 | 493.00 | 517.00 | 505.95 | 4,428,747 |
| 2022-03-22 | 459.50 | 492.00 | 458.50 | 488.00 | 477.57 | 2,810,378 |
| 2022-03-21 | 464.00 | 465.00 | 458.50 | 459.00 | 449.19 | 427,996 |
| 2022-03-18 | 465.00 | 465.00 | 453.50 | 459.00 | 449.19 | 627,041 |
| 2022-03-17 | 447.00 | 466.00 | 446.00 | 463.00 | 453.10 | 1,689,900 |
| 2022-03-16 | 440.00 | 440.50 | 427.50 | 431.50 | 422.28 | 669,424 |
| 2022-03-15 | 464.00 | 464.00 | 426.00 | 427.00 | 417.87 | 1,654,699 |
| 2022-03-14 | 483.00 | 483.00 | 461.00 | 463.00 | 453.10 | 805,127 |
| 2022-03-11 | 472.50 | 478.00 | 468.00 | 475.00 | 464.85 | 1,122,225 |
| 2022-03-10 | 470.50 | 477.00 | 463.50 | 475.50 | 465.34 | 1,976,262 |
| 2022-03-09 | 451.00 | 459.00 | 448.00 | 455.00 | 445.27 | 1,287,332 |
| 2022-03-08 | 444.00 | 458.50 | 438.00 | 444.00 | 434.51 | 1,458,164 |
| 2022-03-07 | 474.00 | 474.50 | 440.00 | 447.00 | 437.45 | 1,826,138 |
| 2022-03-04 | 478.00 | 482.00 | 474.00 | 477.00 | 466.80 | 1,426,561 |
| 2022-03-03 | 476.50 | 488.00 | 473.00 | 482.00 | 471.70 | 2,174,548 |
| 2022-03-02 | 461.00 | 471.00 | 461.00 | 471.00 | 460.93 | 1,091,411 |
| 2022-03-01 | 460.00 | 467.50 | 458.00 | 462.00 | 452.12 | 1,306,308 |
| 2022-02-25 | 446.50 | 457.50 | 442.50 | 457.00 | 447.23 | 1,495,302 |
| 2022-02-24 | 450.00 | 457.50 | 436.50 | 440.00 | 430.59 | 1,715,075 |
| 2022-02-23 | 454.50 | 463.50 | 450.00 | 452.50 | 442.83 | 1,205,594 |
| 2022-02-22 | 467.50 | 469.50 | 450.50 | 451.00 | 441.36 | 1,765,806 |
| 2022-02-21 | 465.00 | 476.00 | 460.00 | 476.00 | 465.83 | 1,178,299 |
| 2022-02-18 | 455.00 | 464.00 | 452.00 | 463.00 | 453.10 | 964,161 |
| 2022-02-17 | 476.50 | 476.50 | 455.50 | 458.50 | 448.70 | 1,823,066 |
| 2022-02-16 | 478.00 | 486.50 | 474.00 | 477.00 | 466.80 | 2,461,759 |
| 2022-02-15 | 461.00 | 471.50 | 461.00 | 464.50 | 454.57 | 837,029 |
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.