Unic Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	15.700	15.750	15.550	15.550	14.448	187,865
2022-08-16	15.550	15.700	15.500	15.700	14.587	163,165
2022-08-15	15.250	15.600	15.250	15.450	14.355	99,475
2022-08-12	15.150	15.200	15.150	15.150	14.076	49,041
2022-08-11	15.100	15.200	15.050	15.150	14.076	127,599
2022-08-10	14.950	15.100	14.750	15.000	13.937	110,834
2022-08-09	14.900	14.900	14.750	14.800	13.751	73,142
2022-08-08	15.200	15.200	14.850	14.900	13.844	118,012
2022-08-05	14.800	15.300	14.800	15.100	14.030	694,556
2022-08-04	15.150	15.300	14.100	14.800	13.751	397,187
2022-08-03	15.100	15.100	14.850	14.900	13.844	111,003
2022-08-02	15.100	15.300	14.750	15.100	14.030	504,408
2022-08-01	15.150	15.400	15.100	15.100	14.030	99,153
2022-07-29	15.000	15.200	14.900	15.150	14.076	77,309
2022-07-28	15.500	15.500	14.750	14.750	13.705	371,007
2022-07-27	14.600	15.000	14.600	14.900	13.844	226,409
2022-07-26	15.350	15.350	14.700	14.700	13.658	142,024
2022-07-25	15.700	15.750	15.400	15.400	14.309	182,608
2022-07-22	15.450	16.250	15.450	15.600	14.494	566,155
2022-07-21	14.900	15.500	14.700	15.450	14.355	294,610
2022-07-20	14.650	14.950	14.500	14.500	13.472	163,178
2022-07-19	14.200	14.400	14.200	14.400	13.380	93,815
2022-07-18	14.000	14.250	13.950	14.200	13.194	117,239
2022-07-15	13.700	14.150	13.650	13.900	12.915	110,222
2022-07-14	13.650	13.800	13.500	13.700	12.729	103,178
2022-07-13	13.300	13.750	13.300	13.500	12.543	127,122
2022-07-12	13.450	13.500	13.000	13.000	12.079	179,093
2022-07-11	14.100	14.100	13.600	13.650	12.683	140,497
2022-07-08	14.050	14.200	13.900	14.100	13.101	179,351
2022-07-07	13.400	14.200	13.400	14.050	13.054	249,557
2022-07-06	14.200	14.300	13.400	13.400	12.450	234,051
2022-07-05	13.750	14.300	13.600	14.200	13.194	199,593
2022-07-04	13.400	13.650	13.150	13.400	12.450	255,998
2022-07-01	14.250	14.400	12.850	13.100	12.172	633,068
2022-06-30	15.350	15.350	14.250	14.250	13.240	453,474
2022-06-29	15.450	15.600	15.150	15.300	14.216	159,659
2022-06-28	16.000	16.000	15.550	15.550	14.448	87,078
2022-06-27	15.600	15.850	15.600	15.800	14.680	130,665
2022-06-24	15.500	15.750	15.350	15.400	14.309	176,142
2022-06-23	15.500	15.700	15.150	15.350	14.262	402,178
2022-06-22	16.400	16.400	15.600	15.650	14.541	333,119
2022-06-21	16.000	16.450	15.900	16.400	15.238	207,581
2022-06-20	16.600	16.950	15.850	15.850	14.727	311,029
2022-06-17	16.600	17.100	16.400	16.800	15.609	211,159
2022-06-16	17.300	17.350	16.850	16.850	15.656	139,516
2022-06-15	17.400	17.400	17.200	17.200	15.981	108,891
2022-06-14	17.500	17.500	16.900	17.350	16.120	258,767
2022-06-13	17.950	18.000	17.500	17.550	16.306	167,760
2022-06-10	18.000	18.200	18.000	18.200	16.910	68,886
2022-06-09	18.300	18.300	18.050	18.150	16.864	63,759
2022-06-08	18.150	18.500	18.150	18.300	17.003	190,113
2022-06-07	18.250	18.400	18.100	18.100	16.817	125,427
2022-06-06	18.500	18.950	18.250	18.600	17.282	305,516
2022-06-02	17.850	18.200	17.850	18.200	16.910	161,105
2022-06-01	17.950	18.150	17.600	17.850	16.585	162,941
2022-05-31	18.000	18.000	17.550	17.800	16.539	279,841
2022-05-30	18.000	18.300	17.950	18.000	16.724	183,338
2022-05-27	18.250	18.500	18.000	18.000	16.724	194,232
2022-05-26	18.200	18.850	18.000	18.000	16.724	569,697
2022-05-25	18.600	18.850	18.200	18.700	17.375	540,687

← NewerPage 18 of 21 · 1,222 trading daysOlder →

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.