Unic Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	22.200	22.600	22.100	22.550	20.952	289,179
2022-02-22	22.600	22.600	21.750	22.100	20.534	702,306
2022-02-21	23.300	23.300	22.450	22.650	21.045	964,138
2022-02-18	23.000	23.850	23.000	23.450	21.788	1,413,707
2022-02-17	22.950	23.900	22.700	23.000	21.370	2,225,153
2022-02-16	22.800	23.000	22.600	22.650	21.045	390,913
2022-02-15	22.500	23.050	22.500	22.650	21.045	401,980
2022-02-14	22.250	22.900	22.050	22.700	21.091	554,794
2022-02-11	22.250	22.950	22.200	22.650	21.045	641,569
2022-02-10	22.300	22.950	22.100	22.400	20.813	1,236,955
2022-02-09	21.650	21.750	21.400	21.650	20.116	181,544
2022-02-08	21.050	21.750	21.050	21.650	20.116	343,419
2022-02-07	20.600	21.200	20.600	21.050	19.558	313,927
2022-01-26	20.000	20.450	20.000	20.100	18.676	277,177
2022-01-25	20.000	20.450	19.950	19.950	18.536	312,060
2022-01-24	20.200	20.300	19.750	20.200	18.768	487,057
2022-01-21	20.900	21.000	20.550	20.650	19.187	371,196
2022-01-20	20.900	21.150	20.900	21.100	19.605	144,339
2022-01-19	21.300	21.600	20.850	20.900	19.419	468,604
2022-01-18	21.300	21.500	21.300	21.350	19.837	124,476
2022-01-17	20.900	21.400	20.850	21.300	19.791	211,861
2022-01-14	21.400	21.400	20.550	20.900	19.419	649,492
2022-01-13	21.100	21.450	21.100	21.400	19.883	320,112
2022-01-12	21.650	22.000	21.250	21.350	19.837	449,599
2022-01-11	21.850	21.900	21.600	21.650	20.116	383,845
2022-01-10	21.850	22.200	21.350	21.750	20.209	757,331
2022-01-07	23.000	23.050	21.850	21.900	20.348	1,015,071
2022-01-06	22.350	23.300	22.300	22.900	21.277	769,770
2022-01-05	23.100	23.200	22.700	22.800	21.184	580,607
2022-01-04	22.950	23.450	22.900	23.000	21.370	546,918
2022-01-03	23.600	23.650	22.800	22.850	21.231	1,151,454
2021-12-30	23.850	24.250	23.350	23.500	21.835	1,607,518
2021-12-29	23.500	25.300	23.300	23.900	22.206	8,876,853
2021-12-28	23.500	23.500	22.950	23.000	21.370	723,307
2021-12-27	23.200	23.250	22.700	23.200	21.556	881,507
2021-12-24	23.900	23.900	22.750	22.800	21.184	3,449,471
2021-12-23	22.600	24.250	22.600	23.700	22.020	7,055,835
2021-12-22	21.500	22.900	21.300	22.300	20.720	2,760,738
2021-12-21	21.600	21.600	21.200	21.200	19.698	175,539
2021-12-20	21.300	21.600	21.100	21.250	19.744	233,083
2021-12-17	21.550	21.700	21.200	21.300	19.791	277,792
2021-12-16	21.400	21.600	21.100	21.450	19.930	351,023
2021-12-15	20.950	21.350	20.900	21.050	19.558	266,131
2021-12-14	21.550	21.550	20.900	21.000	19.512	596,996
2021-12-13	21.850	22.100	21.450	21.550	20.023	821,493
2021-12-10	22.250	22.750	21.800	21.800	20.255	1,730,706
2021-12-09	21.850	22.400	21.700	22.200	20.627	1,742,331
2021-12-08	21.950	21.950	21.550	21.650	20.116	579,508
2021-12-07	21.900	22.300	21.650	21.750	20.209	2,033,480
2021-12-06	20.850	21.100	20.850	20.950	19.465	264,695
2021-12-03	21.100	21.400	21.000	21.000	19.512	383,078
2021-12-02	21.900	21.900	20.900	21.100	19.605	819,288
2021-12-01	20.350	21.500	20.350	21.400	19.883	774,104
2021-11-30	20.250	20.600	20.250	20.500	19.047	273,478
2021-11-29	20.250	20.450	19.900	20.200	18.768	415,534
2021-11-26	21.200	21.250	20.550	20.550	19.094	534,463
2021-11-25	20.800	21.700	20.800	21.050	19.558	1,007,812
2021-11-24	20.600	21.150	20.600	20.750	19.279	287,175
2021-11-23	20.850	20.950	20.500	20.600	19.140	263,506
2021-11-22	20.700	21.000	20.700	20.800	19.326	330,298

← NewerPage 20 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.