2m 2m 2m 2m 2m 2m 2m
UNICHARM (UNCHF)
OTC
$5.35-$0.32 (-5.73%)
Price as of Jun 25, 2026- N/AMarket Cap
- -21.31%1-Year Change
- Household & Personal ProductsIndustry
UNICHARM (UNCHF)
$5.35-$0.32 (-5.73%)
- 1 Month-8.86%Low Price$5.35High Price$5.68
- 3 Months-8.15%Low Price$5.35High Price$6.40
- 1 Year-21.31%Low Price$5.28High Price$7.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/30/2026 |
$0.07 Dividend | |||||
06/25/2026 | 6.12 | 6.12 | 5.28 | 5.28 | -5.73% | 375 |
06/24/2026 | 5.60 | 5.60 | 5.60 | 5.60 | +2.25% | 296 |
06/22/2026 | 5.48 | 5.48 | 5.48 | 5.48 | -1.42% | 1,295 |
06/17/2026 | 5.56 | 5.56 | 5.56 | 5.56 | -3.76% | 155 |
06/12/2026 | 5.78 | 5.78 | 5.78 | 5.78 | +4.46% | 48,881 |
06/10/2026 | 5.52 | 5.53 | 5.52 | 5.53 | +1.27% | 12,120 |
06/09/2026 | 5.49 | 5.49 | 5.46 | 5.46 | -5.23% | 756 |
06/02/2026 | 5.76 | 5.76 | 5.76 | 5.76 | +6.09% | 409 |
05/29/2026 | 5.43 | 5.43 | 5.43 | 5.43 | -6.30% | 300 |
05/13/2026 | 6.17 | 6.17 | 5.80 | 5.80 | +2.62% | 876 |
05/12/2026 | 5.49 | 5.76 | 5.49 | 5.65 | -5.05% | 7,944 |
05/08/2026 | 5.92 | 5.95 | 5.92 | 5.95 | +0.23% | 627 |
05/07/2026 | 5.48 | 5.93 | 5.48 | 5.93 | +2.50% | 19,841 |
05/04/2026 | 5.79 | 5.79 | 5.79 | 5.79 | -1.45% | 454 |
05/01/2026 | 5.92 | 5.92 | 5.87 | 5.87 | +2.23% | 781 |
04/30/2026 | 5.98 | 5.98 | 5.75 | 5.75 | -1.27% | 1,127 |
04/29/2026 | 5.42 | 5.82 | 5.42 | 5.82 | +6.81% | 1,296 |
04/28/2026 | 5.45 | 5.45 | 5.45 | 5.45 | -13.77% | 150,154 |
04/23/2026 | 6.32 | 6.32 | 6.32 | 6.32 | +6.84% | 132 |
04/20/2026 | 5.91 | 5.91 | 5.91 | 5.91 | -5.18% | 497 |
04/16/2026 | 6.24 | 6.24 | 6.24 | 6.24 | +2.89% | 7,660 |
04/14/2026 | 5.98 | 6.06 | 5.98 | 6.06 | +1.99% | 9,792 |
04/13/2026 | 5.94 | 5.94 | 5.94 | 5.94 | +0.17% | 3,777 |
04/08/2026 | 6.17 | 6.17 | 5.93 | 5.93 | -0.66% | 231 |
04/06/2026 | 5.97 | 5.97 | 5.97 | 5.97 | +1.34% | 673 |
04/01/2026 | 5.89 | 5.89 | 5.89 | 5.89 | -4.22% | 12,950 |
03/30/2026 | 6.15 | 6.15 | 6.15 | 6.15 | +7.00% | 5,795 |
03/24/2026 | 5.75 | 5.75 | 5.75 | 5.75 | +3.85% | 573 |
03/23/2026 | 5.54 | 5.54 | 5.54 | 5.54 | +3.30% | 68,878 |
03/20/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -6.06% | 605 |
03/19/2026 | 5.71 | 5.71 | 5.71 | 5.71 | -9.55% | 6,117 |
03/18/2026 | 5.86 | 6.31 | 5.86 | 6.31 | +15.51% | 10,261 |
03/16/2026 | 5.65 | 5.65 | 5.46 | 5.46 | +4.77% | 1,935 |
03/13/2026 | 5.69 | 5.69 | 5.21 | 5.21 | -7.77% | 18,411 |
03/12/2026 | 5.65 | 6.09 | 5.62 | 5.65 | -8.55% | 11,623 |
03/11/2026 | 6.18 | 6.18 | 6.18 | 6.18 | +7.47% | 31,339 |
03/10/2026 | 5.75 | 5.75 | 5.75 | 5.75 | +2.55% | 15,039 |
03/09/2026 | 5.61 | 5.61 | 5.61 | 5.61 | -4.78% | 385 |
03/06/2026 | 5.89 | 5.89 | 5.89 | 5.89 | +0.25% | 1,732 |
03/05/2026 | 6.02 | 6.41 | 5.87 | 5.87 | -5.01% | 19,677 |
03/04/2026 | 6.39 | 6.54 | 6.18 | 6.18 | -4.58% | 828 |
03/02/2026 | 6.48 | 6.48 | 6.48 | 6.48 | +3.22% | 357 |
02/27/2026 | 6.28 | 6.28 | 6.28 | 6.28 | -9.72% | 266 |
02/24/2026 | 6.96 | 6.96 | 6.96 | 6.96 | +5.15% | 209 |
02/23/2026 | 6.61 | 6.61 | 6.61 | 6.61 | -1.98% | 1,380 |
02/20/2026 | 6.75 | 6.75 | 6.75 | 6.75 | +0.22% | 626 |
02/19/2026 | 7.24 | 7.24 | 6.73 | 6.73 | -8.46% | 27,106 |
02/18/2026 | 7.42 | 7.57 | 6.90 | 7.36 | +5.67% | 89,131 |
02/17/2026 | 7.26 | 7.26 | 6.96 | 6.96 | +14.63% | 25,856 |
02/12/2026 | 6.07 | 6.07 | 6.07 | 6.07 | -0.65% | 888 |
02/10/2026 | 5.85 | 6.11 | 5.85 | 6.11 | +2.31% | 63,904 |
02/09/2026 | 5.97 | 5.97 | 5.97 | 5.97 | -2.10% | 5,100 |
02/06/2026 | 5.91 | 6.10 | 5.91 | 6.10 | 0.00% | 47,503 |
02/04/2026 | 6.10 | 6.10 | 6.10 | 6.10 | +1.48% | 7,739 |
02/03/2026 | 6.06 | 6.06 | 6.01 | 6.01 | -2.72% | 1,584 |
02/02/2026 | 6.37 | 6.37 | 6.18 | 6.18 | -3.84% | 11,488 |
01/29/2026 | 5.99 | 6.43 | 5.99 | 6.43 | +9.78% | 454 |
01/23/2026 | 5.85 | 5.85 | 5.85 | 5.85 | -3.73% | 867 |
01/20/2026 | 6.08 | 6.08 | 6.08 | 6.08 | +7.60% | 23,109 |
01/16/2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.44% | 135 |
01/14/2026 | 5.63 | 5.63 | 5.63 | 5.63 | +0.26% | 183 |
01/12/2026 | 5.61 | 5.61 | 5.61 | 5.61 | +1.07% | 117 |
01/08/2026 | 5.55 | 5.56 | 5.55 | 5.55 | -6.27% | 1,368 |
01/07/2026 | 5.93 | 5.93 | 5.93 | 5.93 | +9.12% | 2,040 |
12/31/2025 | 5.43 | 5.43 | 5.43 | 5.43 | -3.30% | 10,000 |
12/31/2025 |
$0.06 Dividend | |||||
12/29/2025 | 5.62 | 5.62 | 5.62 | 5.62 | +1.50% | 284 |
12/22/2025 | 5.86 | 5.86 | 5.53 | 5.53 | -1.22% | 151,816 |
12/19/2025 | 5.60 | 5.60 | 5.60 | 5.60 | -1.88% | 485 |
12/18/2025 | 5.68 | 5.71 | 5.68 | 5.71 | -1.02% | 1,478 |
12/17/2025 | 5.77 | 5.77 | 5.77 | 5.77 | +2.08% | 63,300 |
12/16/2025 | 5.65 | 5.65 | 5.65 | 5.65 | -5.40% | 605,333 |
12/12/2025 | 5.54 | 5.97 | 5.54 | 5.97 | +5.71% | 71,467 |
12/03/2025 | 5.65 | 5.65 | 5.65 | 5.65 | -0.43% | 166 |
12/02/2025 | 5.68 | 5.68 | 5.67 | 5.67 | -5.30% | 225,621 |
12/01/2025 | 5.99 | 5.99 | 5.99 | 5.99 | +3.90% | 554,187 |
11/25/2025 | 5.77 | 5.77 | 5.77 | 5.77 | +0.34% | 290,914 |
11/24/2025 | 5.92 | 5.92 | 5.75 | 5.75 | -2.89% | 2,074 |
11/21/2025 | 5.92 | 5.92 | 5.92 | 5.92 | +3.50% | 16,563 |
11/20/2025 | 5.72 | 5.72 | 5.72 | 5.72 | -4.88% | 25,864 |
11/14/2025 | 6.01 | 6.01 | 6.01 | 6.01 | -0.65% | 272 |
11/13/2025 | 5.74 | 6.05 | 5.74 | 6.05 | -2.52% | 2,259 |
11/10/2025 | 6.21 | 6.21 | 6.21 | 6.21 | 0.00% | 300 |
11/07/2025 | 6.56 | 6.56 | 6.21 | 6.21 | -2.16% | 14,207 |
11/05/2025 | 6.34 | 6.34 | 6.34 | 6.34 | +11.91% | 34,122 |
11/03/2025 | 5.76 | 5.87 | 5.67 | 5.67 | -6.46% | 1,131 |
10/31/2025 | 6.06 | 6.06 | 6.06 | 6.06 | -1.90% | 19,497 |
10/30/2025 | 5.69 | 6.18 | 5.69 | 6.18 | -2.37% | 160,806 |
10/28/2025 | 6.29 | 6.34 | 6.29 | 6.33 | +2.58% | 390 |
10/16/2025 | 6.17 | 6.17 | 6.17 | 6.17 | -0.94% | 12,552 |
10/13/2025 | 5.75 | 6.47 | 5.75 | 6.23 | +5.22% | 16,611 |
10/09/2025 | 6.45 | 6.45 | 5.92 | 5.92 | -6.86% | 11,124 |
10/07/2025 | 6.50 | 6.50 | 6.35 | 6.35 | -0.76% | 1,741 |
10/03/2025 | 6.62 | 6.84 | 6.40 | 6.40 | +1.47% | 2,565 |
09/29/2025 | 6.31 | 6.31 | 6.31 | 6.31 | -0.54% | 24,063 |
09/25/2025 | 6.70 | 6.70 | 6.34 | 6.34 | -0.61% | 1,456 |
09/24/2025 | 6.38 | 6.38 | 6.38 | 6.38 | -1.66% | 3,082 |
09/23/2025 | 6.49 | 6.49 | 6.49 | 6.49 | +1.22% | 462 |
09/22/2025 | 6.41 | 6.41 | 6.41 | 6.41 | +0.31% | 347 |