Unic Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.350	32.350	30.300	31.000	31.000	2,678,397
2025-05-02	29.500	31.950	29.350	31.700	31.700	4,197,486
2025-04-30	29.100	29.700	28.650	29.100	29.100	1,376,746
2025-04-29	28.450	29.450	28.350	28.900	28.900	1,154,232
2025-04-28	27.900	28.600	27.600	28.150	28.150	1,048,005
2025-04-25	27.950	28.000	27.350	27.400	27.400	612,167
2025-04-24	28.150	28.200	27.250	27.450	27.450	663,002
2025-04-23	28.600	28.900	28.000	28.000	28.000	921,001
2025-04-22	27.950	29.200	27.850	27.850	27.850	1,204,091
2025-04-21	28.100	28.600	27.400	28.600	28.600	1,851,500
2025-04-18	28.450	30.100	28.350	28.350	28.350	7,731,643
2025-04-17	26.000	27.650	26.000	27.400	27.400	1,369,302
2025-04-16	26.950	27.100	26.350	26.350	26.350	613,026
2025-04-15	26.900	27.450	26.300	26.950	26.950	994,038
2025-04-14	26.600	27.800	25.850	26.100	26.100	2,525,325
2025-04-11	22.300	25.450	20.850	25.450	25.450	2,187,257
2025-04-10	23.050	23.150	22.350	23.150	23.150	1,990,000
2025-04-09	21.050	21.050	21.050	21.050	21.050	492,551
2025-04-08	23.350	23.350	23.350	23.350	23.350	150,098
2025-04-07	25.900	25.900	25.900	25.900	25.900	78,227
2025-04-02	28.300	28.800	27.600	28.750	28.750	872,214
2025-04-01	28.200	28.200	27.450	27.500	27.500	683,236
2025-03-31	28.300	28.650	27.000	27.200	27.200	1,528,151
2025-03-28	31.800	31.800	29.600	29.800	29.800	1,008,149
2025-03-27	31.900	31.950	31.250	31.400	31.400	765,262
2025-03-26	30.900	32.550	30.900	32.150	32.150	2,765,060
2025-03-25	30.950	31.200	30.450	30.750	30.750	365,209
2025-03-24	31.550	31.700	30.750	30.750	30.750	537,057
2025-03-21	32.100	32.100	31.550	31.550	31.550	410,368
2025-03-20	31.900	32.250	31.800	32.050	32.050	609,541
2025-03-19	32.500	32.750	31.650	31.700	31.700	769,582
2025-03-18	31.900	33.550	31.650	32.750	32.750	1,611,977
2025-03-17	31.750	32.500	31.050	31.750	31.750	803,562
2025-03-14	31.150	31.450	30.200	31.350	31.350	797,032
2025-03-13	32.650	32.650	31.050	31.300	31.300	625,041
2025-03-12	31.950	32.450	31.900	32.350	32.350	490,385
2025-03-11	31.500	31.950	30.850	31.750	31.750	722,009
2025-03-10	33.300	33.400	31.850	31.850	31.850	1,201,035
2025-03-07	32.600	32.900	32.200	32.750	32.750	735,369
2025-03-06	32.350	32.850	32.150	32.750	32.750	1,018,502
2025-03-05	31.850	32.300	31.700	31.950	31.950	556,432
2025-03-04	31.700	31.950	31.250	31.750	31.750	671,004
2025-03-03	32.150	32.350	31.550	31.900	31.900	771,508
2025-02-27	32.800	33.200	32.200	32.350	32.350	1,210,033
2025-02-26	32.450	33.200	32.100	33.200	33.200	1,308,564
2025-02-25	32.100	32.800	32.000	32.450	32.450	833,095
2025-02-24	31.150	33.300	31.150	32.300	32.300	2,385,308
2025-02-21	31.350	31.700	31.000	31.150	31.150	655,341
2025-02-20	31.850	31.850	31.000	31.050	31.050	989,005
2025-02-19	30.200	31.650	30.200	31.650	31.650	1,379,695
2025-02-18	30.200	30.600	29.900	30.200	30.200	551,507
2025-02-17	29.650	30.300	29.250	30.150	30.150	675,066
2025-02-14	29.950	29.950	29.200	29.300	29.300	361,541
2025-02-13	28.850	29.950	28.850	29.750	29.750	800,006
2025-02-12	29.150	29.750	28.600	28.600	28.600	629,178
2025-02-11	29.850	29.850	29.000	29.000	29.000	440,501
2025-02-10	29.450	30.150	29.300	29.450	29.450	406,051
2025-02-07	29.200	29.900	29.200	29.800	29.800	495,181
2025-02-06	29.450	30.500	29.350	29.400	29.400	1,169,178
2025-02-05	28.500	29.150	28.400	28.950	28.950	522,382

← NewerPage 7 of 21 · 1,226 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.