Unic Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	18.600	18.850	18.200	18.700	17.375	540,687
2022-05-24	20.200	20.300	18.500	18.600	17.282	2,792,199
2022-05-23	17.150	18.700	17.150	18.700	17.375	1,112,486
2022-05-20	16.800	17.000	16.600	17.000	15.795	183,888
2022-05-19	16.750	16.850	16.400	16.750	15.563	179,184
2022-05-18	17.200	17.350	17.000	17.050	15.842	177,189
2022-05-17	16.850	17.150	16.750	17.050	15.842	188,580
2022-05-16	17.100	17.100	16.800	16.900	15.702	306,927
2022-05-13	17.000	17.200	16.500	17.150	15.935	532,433
2022-05-12	16.300	16.800	15.850	16.800	15.609	293,816
2022-05-11	16.800	16.800	16.150	16.500	15.331	324,486
2022-05-10	16.800	16.800	15.650	16.500	15.331	749,672
2022-05-09	18.750	18.750	17.100	17.100	15.888	681,287
2022-05-06	18.950	19.200	18.700	19.000	17.654	726,554
2022-05-05	20.000	20.150	19.900	19.900	18.490	142,476
2022-05-04	19.900	19.950	19.700	19.950	18.536	55,683
2022-05-03	19.900	19.950	19.650	19.800	18.397	86,076
2022-04-29	19.850	19.850	19.650	19.750	18.350	144,016
2022-04-28	19.950	19.950	19.500	19.550	18.165	90,330
2022-04-27	19.700	19.800	19.200	19.550	18.165	311,212
2022-04-26	20.100	20.150	19.750	19.850	18.443	226,116
2022-04-25	20.050	20.150	19.950	20.050	18.629	254,126
2022-04-22	20.400	20.500	20.300	20.350	18.908	137,910
2022-04-21	20.550	20.700	20.400	20.400	18.954	129,586
2022-04-20	20.500	20.700	20.400	20.500	19.047	180,440
2022-04-19	20.500	20.550	20.350	20.450	19.001	147,392
2022-04-18	20.350	20.400	20.050	20.200	18.768	125,776
2022-04-15	20.400	20.600	20.200	20.350	18.908	156,268
2022-04-14	20.600	20.800	20.400	20.400	18.954	116,853
2022-04-13	20.500	20.550	20.350	20.400	18.954	111,507
2022-04-12	19.950	20.600	19.950	20.200	18.768	151,731
2022-04-11	20.900	20.900	20.150	20.200	18.768	177,738
2022-04-08	20.850	20.850	20.450	20.600	19.140	123,415
2022-04-07	20.800	21.000	20.200	20.200	18.768	201,487
2022-04-06	20.800	20.800	20.600	20.650	19.187	184,192
2022-04-01	20.700	20.800	20.650	20.750	19.279	112,803
2022-03-31	21.100	21.100	20.850	20.900	19.419	132,164
2022-03-30	21.050	21.350	21.000	21.100	19.605	198,375
2022-03-29	21.450	21.450	20.900	20.900	19.419	206,107
2022-03-28	20.950	21.450	20.500	21.350	19.837	269,462
2022-03-25	21.500	21.600	21.050	21.050	19.558	308,421
2022-03-24	21.500	21.500	21.200	21.350	19.837	290,831
2022-03-23	21.500	21.500	21.150	21.250	19.744	279,552
2022-03-22	21.400	21.400	21.000	21.300	19.791	162,271
2022-03-21	21.000	21.600	20.600	20.950	19.465	387,137
2022-03-18	20.650	21.000	20.600	20.900	19.419	229,587
2022-03-17	20.800	20.800	20.600	20.700	19.233	397,308
2022-03-16	20.700	20.750	20.100	20.400	18.954	482,048
2022-03-15	21.200	21.400	20.500	20.500	19.047	422,436
2022-03-14	21.450	21.450	21.200	21.200	19.698	127,944
2022-03-11	21.250	21.600	21.150	21.400	19.883	252,706
2022-03-10	21.300	21.650	21.200	21.200	19.698	370,646
2022-03-09	21.200	21.350	20.500	20.900	19.419	621,169
2022-03-08	20.950	21.350	20.350	20.600	19.140	655,098
2022-03-07	22.350	22.350	20.900	21.150	19.651	1,036,216
2022-03-04	22.750	23.000	22.350	22.350	20.766	690,899
2022-03-03	23.550	23.650	23.000	23.000	21.370	615,618
2022-03-02	23.200	23.700	23.050	23.200	21.556	1,099,777
2022-03-01	23.200	23.600	22.700	23.400	21.742	1,504,520
2022-02-25	21.800	22.450	21.750	22.400	20.813	659,301

← NewerPage 19 of 21 · 1,228 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.