Unitech Printed Circuit Board Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	19.150	19.400	18.800	19.250	18.716	8,184,112
2023-11-03	19.200	19.250	18.850	19.050	18.522	7,646,662
2023-11-02	18.350	19.250	18.350	19.150	18.619	18,668,711
2023-11-01	18.700	18.700	17.900	18.100	17.598	6,017,100
2023-10-31	18.800	19.400	18.350	18.500	17.987	20,085,664
2023-10-30	18.400	18.750	18.350	18.450	17.938	2,641,472
2023-10-27	18.750	18.800	18.350	18.400	17.890	3,622,021
2023-10-26	18.450	18.800	18.350	18.550	18.035	3,096,276
2023-10-25	18.550	18.900	18.550	18.700	18.181	4,301,675
2023-10-24	17.900	18.700	17.900	18.700	18.181	9,775,823
2023-10-23	17.550	18.200	17.500	17.900	17.403	2,937,606
2023-10-20	17.600	17.750	17.350	17.700	17.209	4,157,443
2023-10-19	17.900	18.050	17.800	17.900	17.403	2,059,371
2023-10-18	18.100	18.150	17.700	18.000	17.501	6,797,740
2023-10-17	18.450	18.550	18.050	18.100	17.598	4,684,449
2023-10-16	18.600	18.850	18.300	18.300	17.792	4,340,015
2023-10-13	18.500	18.800	18.400	18.550	18.035	2,730,605
2023-10-12	18.450	18.650	18.400	18.600	18.084	3,258,450
2023-10-11	18.650	18.750	18.100	18.200	17.695	8,770,222
2023-10-06	18.900	19.000	18.650	18.700	18.181	4,065,181
2023-10-05	18.900	19.150	18.800	18.850	18.327	5,191,955
2023-10-04	18.900	18.950	18.600	18.750	18.230	6,849,374
2023-10-03	19.700	19.750	19.050	19.050	18.522	10,094,650
2023-10-02	19.200	20.100	19.200	19.950	19.397	20,187,211
2023-09-28	19.150	19.300	18.850	18.950	18.424	8,114,949
2023-09-27	19.250	19.400	19.000	19.100	18.570	9,376,813
2023-09-26	19.650	19.900	19.250	19.250	18.716	12,157,713
2023-09-25	20.200	20.200	19.550	19.550	19.008	21,388,583
2023-09-22	20.050	20.550	19.950	20.100	19.542	25,508,036
2023-09-21	20.500	20.950	20.000	20.150	19.591	34,773,242
2023-09-20	21.400	21.600	19.750	20.700	20.126	97,154,700
2023-09-19	20.200	21.150	20.000	21.150	20.563	52,232,463
2023-09-18	18.050	19.600	17.950	19.250	18.716	28,523,588
2023-09-15	18.100	18.300	18.050	18.050	17.549	4,965,019
2023-09-14	18.050	18.100	17.900	18.000	17.501	2,698,685
2023-09-13	17.750	18.100	17.600	17.900	17.403	3,120,284
2023-09-12	17.950	18.100	17.600	17.800	17.306	5,371,831
2023-09-11	18.000	18.000	17.400	17.750	17.258	4,471,676
2023-09-08	18.050	18.100	17.750	17.800	17.306	2,495,284
2023-09-07	18.100	18.250	17.900	18.000	17.501	4,115,659
2023-09-06	18.100	18.450	18.000	18.200	17.695	6,956,659
2023-09-05	18.350	18.400	18.100	18.100	17.598	3,663,919
2023-09-04	18.300	18.450	18.150	18.200	17.695	7,455,894
2023-09-01	18.000	18.500	17.900	18.100	17.598	18,192,480
2023-08-31	17.850	18.350	17.800	18.250	17.455	18,809,784
2023-08-30	17.300	17.900	17.200	17.650	16.881	12,357,211
2023-08-29	17.250	17.250	17.050	17.100	16.355	1,599,182
2023-08-28	17.150	17.200	17.000	17.050	16.307	1,531,873
2023-08-25	16.850	17.150	16.800	17.000	16.259	1,661,046
2023-08-24	17.200	17.300	16.900	17.000	16.259	3,820,483
2023-08-23	16.550	17.450	16.550	17.100	16.355	9,036,871
2023-08-22	16.700	16.750	16.400	16.450	15.733	1,376,009
2023-08-21	16.550	16.700	16.350	16.650	15.924	1,320,281
2023-08-18	16.500	16.600	16.300	16.400	15.685	2,084,279
2023-08-17	16.200	16.650	16.200	16.450	15.733	4,169,914
2023-08-16	16.000	16.200	15.800	16.150	15.446	1,685,200
2023-08-15	16.000	16.100	15.950	16.050	15.351	1,548,993
2023-08-14	16.150	16.200	15.850	15.900	15.207	2,501,296
2023-08-11	16.100	16.200	16.050	16.150	15.446	1,883,364
2023-08-10	16.600	16.650	16.000	16.050	15.351	5,489,850

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2000 TWD
2025-08-29	0.7031 TWD
2023-09-01	0.2972 TWD
2020-08-21	0.7827 TWD
2019-07-19	0.3913 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.