Global Unichip Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 464.00 | 466.00 | 457.50 | 461.00 | 451.15 | 1,632,125 |
| 2022-02-11 | 465.50 | 479.00 | 465.50 | 470.00 | 459.95 | 1,148,321 |
| 2022-02-10 | 470.50 | 476.50 | 456.50 | 473.00 | 462.89 | 2,951,890 |
| 2022-02-09 | 462.50 | 480.00 | 458.50 | 476.00 | 465.83 | 2,974,663 |
| 2022-02-08 | 448.00 | 459.50 | 448.00 | 458.00 | 448.21 | 2,192,119 |
| 2022-02-07 | 470.50 | 475.00 | 440.50 | 440.50 | 431.08 | 4,638,694 |
| 2022-01-26 | 466.00 | 478.00 | 466.00 | 472.50 | 462.40 | 1,667,005 |
| 2022-01-25 | 484.00 | 484.00 | 466.50 | 467.00 | 457.02 | 2,010,334 |
| 2022-01-24 | 482.00 | 488.00 | 469.00 | 485.00 | 474.63 | 1,177,249 |
| 2022-01-21 | 489.50 | 503.00 | 486.00 | 486.50 | 476.10 | 1,784,558 |
| 2022-01-20 | 504.00 | 508.00 | 494.00 | 495.50 | 484.91 | 1,448,577 |
| 2022-01-19 | 510.00 | 522.00 | 504.00 | 504.00 | 493.23 | 1,448,734 |
| 2022-01-18 | 524.00 | 547.00 | 518.00 | 523.00 | 511.82 | 1,903,179 |
| 2022-01-17 | 507.00 | 517.00 | 501.00 | 517.00 | 505.95 | 1,133,910 |
| 2022-01-14 | 495.00 | 507.00 | 482.50 | 507.00 | 496.16 | 2,280,788 |
| 2022-01-13 | 506.00 | 508.00 | 494.00 | 498.00 | 487.36 | 712,169 |
| 2022-01-12 | 511.00 | 511.00 | 502.00 | 505.00 | 494.21 | 688,138 |
| 2022-01-11 | 521.00 | 526.00 | 499.50 | 505.00 | 494.21 | 1,595,539 |
| 2022-01-10 | 519.00 | 532.00 | 518.00 | 523.00 | 511.82 | 1,404,709 |
| 2022-01-07 | 548.00 | 551.00 | 521.00 | 527.00 | 515.74 | 2,560,103 |
| 2022-01-06 | 570.00 | 571.00 | 539.00 | 545.00 | 533.35 | 2,869,128 |
| 2022-01-05 | 588.00 | 592.00 | 574.00 | 580.00 | 567.60 | 1,044,296 |
| 2022-01-04 | 585.00 | 598.00 | 582.00 | 582.00 | 569.56 | 1,237,885 |
| 2022-01-03 | 592.00 | 594.00 | 580.00 | 580.00 | 567.60 | 741,334 |
| 2021-12-30 | 591.00 | 597.00 | 585.00 | 586.00 | 573.47 | 926,384 |
| 2021-12-29 | 593.00 | 596.00 | 586.00 | 591.00 | 578.37 | 417,733 |
| 2021-12-28 | 600.00 | 603.00 | 591.00 | 591.00 | 578.37 | 671,114 |
| 2021-12-27 | 604.00 | 606.00 | 590.00 | 595.00 | 582.28 | 1,085,360 |
| 2021-12-24 | 610.00 | 614.00 | 604.00 | 604.00 | 591.09 | 432,475 |
| 2021-12-23 | 611.00 | 617.00 | 602.00 | 603.00 | 590.11 | 851,828 |
| 2021-12-22 | 615.00 | 622.00 | 605.00 | 606.00 | 593.05 | 959,711 |
| 2021-12-21 | 609.00 | 617.00 | 601.00 | 612.00 | 598.92 | 965,966 |
| 2021-12-20 | 607.00 | 615.00 | 599.00 | 601.00 | 588.15 | 1,284,006 |
| 2021-12-17 | 651.00 | 653.00 | 604.00 | 604.00 | 591.09 | 4,887,305 |
| 2021-12-16 | 611.00 | 661.00 | 610.00 | 661.00 | 646.87 | 4,667,390 |
| 2021-12-15 | 586.00 | 602.00 | 582.00 | 601.00 | 588.15 | 1,302,902 |
| 2021-12-14 | 591.00 | 594.00 | 585.00 | 585.00 | 572.50 | 629,396 |
| 2021-12-13 | 588.00 | 596.00 | 587.00 | 592.00 | 579.35 | 880,919 |
| 2021-12-10 | 580.00 | 584.00 | 571.00 | 584.00 | 571.52 | 876,433 |
| 2021-12-09 | 576.00 | 588.00 | 576.00 | 587.00 | 574.45 | 1,570,534 |
| 2021-12-08 | 575.00 | 581.00 | 570.00 | 573.00 | 560.75 | 1,293,897 |
| 2021-12-07 | 575.00 | 582.00 | 562.00 | 568.00 | 555.86 | 1,777,493 |
| 2021-12-06 | 599.00 | 599.00 | 571.00 | 572.00 | 559.77 | 2,208,362 |
| 2021-12-03 | 599.00 | 616.00 | 593.00 | 599.00 | 586.20 | 2,455,514 |
| 2021-12-02 | 589.00 | 601.00 | 589.00 | 595.00 | 582.28 | 1,692,125 |
| 2021-12-01 | 585.00 | 593.00 | 579.00 | 592.00 | 579.35 | 1,519,097 |
| 2021-11-30 | 589.00 | 590.00 | 576.00 | 589.00 | 576.41 | 1,382,650 |
| 2021-11-29 | 559.00 | 580.00 | 558.00 | 580.00 | 567.60 | 1,653,648 |
| 2021-11-26 | 555.00 | 573.00 | 552.00 | 567.00 | 554.88 | 1,579,568 |
| 2021-11-25 | 578.00 | 582.00 | 552.00 | 560.00 | 548.03 | 2,933,338 |
| 2021-11-24 | 582.00 | 592.00 | 569.00 | 572.00 | 559.77 | 2,681,514 |
| 2021-11-23 | 610.00 | 610.00 | 581.00 | 582.00 | 569.56 | 2,510,118 |
| 2021-11-22 | 606.00 | 615.00 | 592.00 | 610.00 | 596.96 | 1,605,866 |
| 2021-11-19 | 609.00 | 621.00 | 598.00 | 600.00 | 587.17 | 2,772,964 |
| 2021-11-18 | 600.00 | 609.00 | 594.00 | 598.00 | 585.22 | 1,855,151 |
| 2021-11-17 | 587.00 | 604.00 | 583.00 | 604.00 | 591.09 | 2,884,312 |
| 2021-11-16 | 577.00 | 594.00 | 577.00 | 586.00 | 573.47 | 2,298,345 |
| 2021-11-15 | 582.00 | 587.00 | 567.00 | 570.00 | 557.82 | 2,560,228 |
| 2021-11-12 | 582.00 | 597.00 | 578.00 | 578.00 | 565.65 | 2,403,737 |
| 2021-11-11 | 579.00 | 598.00 | 576.00 | 588.00 | 575.43 | 2,986,115 |
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.