Advertisement
Unique Opto-Electronics Co.,Ltd. (3441.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 36.90 | 37.30 | 36.70 | 36.75 | 36.75 | 303,381 |
| Nov 14, 2024 | 38.15 | 38.15 | 36.90 | 36.90 | 36.90 | 202,000 |
| Nov 13, 2024 | 38.20 | 38.55 | 37.70 | 37.75 | 37.75 | 111,000 |
| Nov 12, 2024 | 38.45 | 38.45 | 37.50 | 37.70 | 37.70 | 270,000 |
| Nov 11, 2024 | 38.00 | 39.45 | 38.00 | 38.50 | 38.50 | 376,000 |
| Nov 08, 2024 | 40.85 | 41.25 | 38.30 | 38.70 | 38.70 | 589,000 |
| Nov 07, 2024 | 41.00 | 42.00 | 40.80 | 40.90 | 40.90 | 457,000 |
| Nov 06, 2024 | 41.25 | 44.20 | 40.70 | 40.75 | 40.75 | 2,776,000 |
| Nov 05, 2024 | 40.30 | 41.80 | 40.30 | 40.50 | 40.50 | 1,055,000 |
| Nov 04, 2024 | 39.45 | 41.00 | 38.60 | 40.30 | 40.30 | 458,000 |
| Nov 01, 2024 | 38.00 | 39.10 | 38.00 | 38.90 | 38.90 | 45,000 |
| Oct 31, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Oct 30, 2024 | 38.70 | 39.40 | 38.25 | 38.30 | 38.30 | 96,000 |
| Oct 29, 2024 | 39.10 | 39.55 | 38.60 | 38.60 | 38.60 | 161,000 |
| Oct 28, 2024 | 39.60 | 39.95 | 39.30 | 39.65 | 39.65 | 173,000 |
| Oct 25, 2024 | 41.10 | 41.10 | 39.80 | 40.15 | 40.15 | 279,000 |
| Oct 24, 2024 | 40.55 | 41.00 | 40.25 | 40.70 | 40.70 | 456,000 |
| Oct 23, 2024 | 40.00 | 40.75 | 39.80 | 40.30 | 40.30 | 261,000 |
| Oct 22, 2024 | 40.25 | 41.50 | 40.20 | 40.20 | 40.20 | 933,000 |
| Oct 21, 2024 | 39.05 | 41.20 | 39.05 | 40.50 | 40.50 | 836,000 |
| Oct 18, 2024 | 40.35 | 40.40 | 39.05 | 39.05 | 39.05 | 673,000 |
| Oct 17, 2024 | 37.90 | 40.20 | 37.45 | 39.85 | 39.85 | 981,000 |
| Oct 16, 2024 | 37.40 | 37.70 | 37.00 | 37.20 | 37.20 | 127,000 |
| Oct 15, 2024 | 38.40 | 38.40 | 37.30 | 37.30 | 37.30 | 73,000 |
| Oct 14, 2024 | 37.50 | 37.95 | 37.20 | 37.25 | 37.25 | 76,000 |
| Oct 11, 2024 | 38.15 | 38.30 | 37.35 | 37.50 | 37.50 | 195,000 |
| Oct 09, 2024 | 39.05 | 39.35 | 38.30 | 38.30 | 38.30 | 135,000 |
| Oct 08, 2024 | 39.30 | 39.30 | 38.85 | 39.05 | 39.05 | 67,000 |
| Oct 07, 2024 | 39.50 | 39.85 | 38.80 | 39.30 | 39.30 | 213,000 |
| Oct 04, 2024 | 38.90 | 38.90 | 38.15 | 38.70 | 38.70 | 128,000 |
| Oct 01, 2024 | 38.35 | 38.90 | 38.15 | 38.70 | 38.70 | 86,000 |
| Sep 30, 2024 | 38.65 | 39.00 | 38.40 | 38.40 | 38.40 | 111,000 |
| Sep 27, 2024 | 39.00 | 39.60 | 38.50 | 38.65 | 38.65 | 164,000 |
| Sep 26, 2024 | 39.10 | 39.70 | 38.60 | 39.05 | 39.05 | 327,000 |
| Sep 25, 2024 | 40.70 | 41.00 | 38.70 | 38.70 | 38.70 | 1,377,000 |
| Sep 24, 2024 | 37.40 | 40.80 | 36.70 | 40.40 | 40.40 | 1,613,000 |
| Sep 23, 2024 | 36.85 | 37.60 | 36.40 | 37.15 | 37.15 | 237,000 |
| Sep 20, 2024 | 36.60 | 36.95 | 36.35 | 36.35 | 36.35 | 138,000 |
| Sep 19, 2024 | 36.10 | 36.65 | 36.10 | 36.40 | 36.40 | 98,000 |
| Sep 18, 2024 | 36.20 | 36.80 | 36.10 | 36.10 | 36.10 | 135,000 |
| Sep 16, 2024 | 36.80 | 36.95 | 36.50 | 36.55 | 36.55 | 102,000 |
| Sep 13, 2024 | 36.70 | 36.85 | 36.30 | 36.50 | 36.50 | 238,000 |
| Sep 12, 2024 | 36.60 | 36.60 | 36.20 | 36.30 | 36.30 | 57,000 |
| Sep 11, 2024 | 36.05 | 36.30 | 35.70 | 35.90 | 35.90 | 269,000 |
| Sep 10, 2024 | 38.45 | 38.45 | 36.00 | 36.35 | 36.35 | 261,000 |
| Sep 09, 2024 | 37.00 | 38.05 | 37.00 | 37.70 | 37.70 | 90,000 |
| Sep 06, 2024 | 37.80 | 38.35 | 37.10 | 37.55 | 37.55 | 167,000 |
| Sep 05, 2024 | 37.55 | 38.45 | 37.20 | 37.45 | 37.45 | 229,000 |
| Sep 04, 2024 | 38.10 | 38.10 | 36.35 | 37.00 | 37.00 | 515,000 |
| Sep 03, 2024 | 39.55 | 40.10 | 39.00 | 39.20 | 39.20 | 262,000 |
| Sep 02, 2024 | 40.80 | 40.90 | 39.35 | 39.35 | 39.35 | 364,000 |
| Aug 30, 2024 | 42.70 | 42.70 | 40.10 | 40.10 | 40.10 | 1,081,000 |
| Aug 29, 2024 | 39.55 | 43.20 | 39.55 | 41.75 | 41.75 | 3,211,000 |
| Aug 28, 2024 | 40.20 | 40.35 | 39.60 | 39.80 | 39.80 | 961,000 |
| Aug 27, 2024 | 37.55 | 39.80 | 37.50 | 39.25 | 39.25 | 613,000 |
| Aug 26, 2024 | 37.75 | 38.00 | 37.50 | 37.50 | 37.50 | 91,000 |
| Aug 23, 2024 | 37.50 | 37.85 | 37.35 | 37.75 | 37.75 | 87,000 |
| Aug 22, 2024 | 38.60 | 39.30 | 38.05 | 38.05 | 38.05 | 161,000 |
| Aug 21, 2024 | 38.90 | 39.70 | 38.25 | 38.95 | 38.95 | 345,000 |
| Aug 20, 2024 | 40.00 | 41.00 | 38.20 | 38.70 | 38.70 | 1,594,000 |
| Aug 19, 2024 | 36.70 | 38.40 | 36.50 | 38.00 | 38.00 | 279,000 |
| Aug 16, 2024 | 37.15 | 37.80 | 36.95 | 37.10 | 37.10 | 168,000 |
| Aug 15, 2024 | 37.20 | 37.90 | 37.00 | 37.10 | 37.10 | 258,000 |
| Aug 14, 2024 | 37.00 | 37.95 | 36.50 | 36.95 | 36.95 | 501,000 |
| Aug 13, 2024 | 36.55 | 36.95 | 35.30 | 36.00 | 36.00 | 911,000 |
| Aug 12, 2024 | 33.90 | 36.00 | 33.65 | 36.00 | 36.00 | 372,000 |
| Aug 09, 2024 | 33.20 | 33.45 | 32.70 | 32.75 | 32.75 | 74,000 |
| Aug 08, 2024 | 32.20 | 33.00 | 32.10 | 32.65 | 32.65 | 45,000 |
| Aug 07, 2024 | 31.20 | 33.30 | 31.20 | 32.90 | 32.90 | 164,000 |
| Aug 06, 2024 | 32.00 | 32.55 | 29.20 | 31.45 | 31.45 | 449,000 |
| Aug 05, 2024 | 35.20 | 35.20 | 32.40 | 32.40 | 32.40 | 479,000 |
| Aug 02, 2024 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | 124,000 |
| Aug 01, 2024 | 37.15 | 37.50 | 37.15 | 37.30 | 37.30 | 74,000 |
| Jul 31, 2024 | 36.55 | 37.15 | 36.50 | 36.65 | 36.65 | 80,000 |
| Jul 30, 2024 | 36.20 | 37.10 | 36.15 | 37.00 | 37.00 | 96,000 |
| Jul 29, 2024 | 38.15 | 38.15 | 36.15 | 36.15 | 36.15 | 160,000 |
| Jul 26, 2024 | 37.15 | 37.55 | 36.80 | 37.40 | 37.40 | 79,000 |
| Jul 23, 2024 | 37.55 | 38.20 | 37.55 | 38.10 | 38.10 | 102,000 |
| Jul 22, 2024 | 38.30 | 38.30 | 37.10 | 37.45 | 37.45 | 213,000 |
| Jul 19, 2024 | 38.95 | 39.25 | 38.50 | 38.50 | 38.50 | 193,000 |
| Jul 18, 2024 | 39.80 | 39.85 | 39.05 | 39.20 | 39.20 | 312,000 |
| Jul 17, 2024 | 40.70 | 40.80 | 40.10 | 40.20 | 40.20 | 398,000 |
| Jul 16, 2024 | 40.80 | 41.50 | 40.20 | 40.70 | 40.70 | 1,775,000 |
| Jul 15, 2024 | 38.90 | 41.20 | 38.90 | 40.50 | 40.50 | 1,009,000 |
| Jul 12, 2024 | 39.20 | 40.15 | 38.90 | 38.90 | 38.90 | 271,000 |
| Jul 11, 2024 | 39.10 | 40.20 | 39.05 | 39.15 | 39.15 | 326,000 |
| Jul 11, 2024 | 0.5 Dividend | |||||
| Jul 10, 2024 | 38.70 | 40.40 | 38.70 | 39.50 | 39.00 | 314,000 |
| Jul 09, 2024 | 39.30 | 39.40 | 38.25 | 38.70 | 38.21 | 327,000 |
| Jul 08, 2024 | 40.70 | 41.00 | 38.60 | 39.30 | 38.80 | 519,000 |
| Jul 05, 2024 | 40.60 | 41.80 | 40.15 | 40.70 | 40.18 | 1,304,000 |
| Jul 04, 2024 | 40.05 | 40.60 | 39.80 | 40.00 | 39.49 | 662,000 |
| Jul 03, 2024 | 40.00 | 40.60 | 39.25 | 40.00 | 39.49 | 1,869,000 |
| Jul 02, 2024 | 39.35 | 39.85 | 38.50 | 39.45 | 38.95 | 1,971,000 |
| Jul 01, 2024 | 36.05 | 39.65 | 36.05 | 39.05 | 38.56 | 2,208,000 |
| Jun 28, 2024 | 36.05 | 36.35 | 36.05 | 36.05 | 35.59 | 107,000 |
| Jun 27, 2024 | 36.15 | 36.20 | 35.85 | 35.85 | 35.40 | 44,000 |
| Jun 26, 2024 | 36.10 | 36.60 | 35.90 | 36.15 | 35.69 | 284,000 |
| Jun 25, 2024 | 35.85 | 36.35 | 35.55 | 36.05 | 35.59 | 82,000 |
| Jun 24, 2024 | 36.40 | 36.50 | 36.20 | 36.30 | 35.84 | 41,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.