Unic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 30.500 | 30.650 | 26.800 | 27.450 | 27.450 | 5,432,000 |
| 2024-08-05 | 31.550 | 31.550 | 29.750 | 29.750 | 29.750 | 1,959,000 |
| 2024-08-02 | 34.500 | 34.900 | 32.800 | 33.050 | 33.050 | 2,891,000 |
| 2024-08-01 | 35.000 | 36.350 | 34.500 | 35.650 | 35.650 | 3,637,000 |
| 2024-07-31 | 34.400 | 35.600 | 34.200 | 34.200 | 34.200 | 2,356,000 |
| 2024-07-30 | 33.000 | 35.550 | 32.850 | 34.850 | 34.850 | 2,987,000 |
| 2024-07-29 | 34.200 | 35.800 | 32.850 | 33.000 | 33.000 | 4,598,000 |
| 2024-07-26 | 33.500 | 34.700 | 33.450 | 33.850 | 33.850 | 2,340,000 |
| 2024-07-25 | 35.200 | 35.200 | 35.200 | 35.200 | 35.200 | 0 |
| 2024-07-24 | 35.200 | 35.200 | 35.200 | 35.200 | 35.200 | 0 |
| 2024-07-23 | 36.250 | 36.800 | 35.150 | 35.200 | 35.200 | 3,005,000 |
| 2024-07-22 | 37.050 | 37.900 | 34.550 | 35.100 | 35.100 | 4,996,000 |
| 2024-07-19 | 38.600 | 39.300 | 36.950 | 36.950 | 36.950 | 4,645,000 |
| 2024-07-18 | 36.650 | 39.200 | 36.500 | 38.700 | 38.700 | 6,606,000 |
| 2024-07-17 | 38.000 | 39.500 | 37.300 | 37.850 | 37.850 | 7,745,000 |
| 2024-07-16 | 38.050 | 38.800 | 36.800 | 37.000 | 37.000 | 7,027,000 |
| 2024-07-15 | 41.200 | 41.200 | 38.250 | 38.300 | 38.300 | 6,389,000 |
| 2024-07-12 | 40.550 | 42.450 | 39.350 | 40.200 | 40.200 | 11,624,000 |
| 2024-07-11 | 42.150 | 43.400 | 39.600 | 40.550 | 40.550 | 21,243,000 |
| 2024-07-10 | 38.500 | 42.050 | 38.100 | 42.050 | 42.050 | 14,839,000 |
| 2024-07-09 | 42.400 | 42.600 | 37.700 | 38.250 | 38.250 | 19,317,000 |
| 2024-07-08 | 43.500 | 45.950 | 40.250 | 41.850 | 41.850 | 34,175,000 |
| 2024-07-05 | 43.150 | 43.150 | 43.150 | 43.150 | 43.150 | 2,905,000 |
| 2024-07-04 | 36.500 | 39.250 | 36.000 | 39.250 | 39.250 | 14,526,000 |
| 2024-07-03 | 36.800 | 38.400 | 35.800 | 35.850 | 35.700 | 18,573,000 |
| 2024-07-02 | 37.500 | 37.700 | 34.700 | 35.550 | 35.401 | 20,955,000 |
| 2024-07-01 | 36.550 | 36.550 | 36.050 | 36.550 | 36.397 | 3,392,000 |
| 2024-06-28 | 31.100 | 33.250 | 31.050 | 33.250 | 33.111 | 9,901,000 |
| 2024-06-27 | 31.200 | 32.350 | 30.200 | 30.250 | 30.250 | 11,354,000 |
| 2024-06-26 | 32.900 | 33.350 | 30.500 | 31.200 | 31.200 | 19,215,000 |
| 2024-06-25 | 33.500 | 33.600 | 29.100 | 32.350 | 32.350 | 50,334,000 |
| 2024-06-24 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 3,807,000 |
| 2024-06-21 | 25.350 | 27.850 | 25.000 | 27.850 | 27.850 | 10,759,000 |
| 2024-06-20 | 24.200 | 25.850 | 24.200 | 25.350 | 25.350 | 2,431,000 |
| 2024-06-19 | 24.700 | 25.150 | 24.150 | 24.150 | 24.150 | 1,041,000 |
| 2024-06-18 | 24.000 | 25.300 | 23.700 | 24.450 | 24.450 | 1,544,000 |
| 2024-06-17 | 24.100 | 24.300 | 23.800 | 23.850 | 23.850 | 700,000 |
| 2024-06-14 | 23.800 | 24.100 | 23.800 | 24.000 | 24.000 | 332,000 |
| 2024-06-13 | 24.100 | 24.100 | 23.700 | 23.800 | 23.800 | 323,000 |
| 2024-06-12 | 24.050 | 24.400 | 23.500 | 23.600 | 23.600 | 916,000 |
| 2024-06-11 | 24.700 | 24.900 | 24.050 | 24.050 | 24.050 | 495,000 |
| 2024-06-07 | 24.450 | 24.600 | 24.200 | 24.350 | 24.350 | 590,000 |
| 2024-06-06 | 24.700 | 24.700 | 24.000 | 24.000 | 24.000 | 463,000 |
| 2024-06-05 | 25.250 | 25.300 | 24.200 | 24.350 | 24.350 | 660,000 |
| 2024-06-04 | 24.800 | 25.200 | 24.600 | 24.650 | 24.650 | 787,000 |
| 2024-06-03 | 25.600 | 25.700 | 25.000 | 25.000 | 25.000 | 868,000 |
| 2024-05-31 | 25.650 | 26.200 | 25.250 | 25.450 | 25.450 | 1,206,000 |
| 2024-05-30 | 26.200 | 26.200 | 25.200 | 25.250 | 25.250 | 1,363,000 |
| 2024-05-29 | 25.900 | 27.100 | 25.150 | 26.050 | 26.050 | 4,782,000 |
| 2024-05-28 | 25.950 | 26.450 | 25.550 | 25.750 | 25.750 | 2,239,000 |
| 2024-05-27 | 24.700 | 26.250 | 24.700 | 25.850 | 25.850 | 3,900,000 |
| 2024-05-24 | 25.200 | 25.200 | 24.350 | 24.600 | 24.600 | 1,876,000 |
| 2024-05-23 | 24.000 | 26.300 | 23.550 | 25.300 | 25.300 | 7,629,000 |
| 2024-05-22 | 24.150 | 24.250 | 23.850 | 24.000 | 24.000 | 658,000 |
| 2024-05-21 | 23.750 | 24.100 | 23.500 | 23.850 | 23.850 | 565,000 |
| 2024-05-20 | 23.600 | 23.950 | 23.500 | 23.500 | 23.500 | 414,000 |
| 2024-05-17 | 23.750 | 23.900 | 23.450 | 23.600 | 23.600 | 344,000 |
| 2024-05-16 | 24.200 | 24.350 | 23.550 | 23.700 | 23.700 | 677,000 |
| 2024-05-15 | 24.600 | 24.600 | 23.950 | 23.950 | 23.950 | 1,103,000 |
| 2024-05-14 | 23.400 | 24.150 | 23.400 | 24.000 | 24.000 | 1,150,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2500 TWD |
| 2025-07-09 | 0.2517 TWD |
| 2024-07-04 | 0.1500 TWD |
| 2023-07-06 | 0.5000 TWD |
| 2022-08-24 | 0.8000 TWD |
| 2021-08-25 | 0.6000 TWD |
| 2020-08-25 | 0.2200 TWD |
| 2019-08-27 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.