Uniflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 21.950 | 22.700 | 21.650 | 21.800 | 21.800 | 604,842 |
| 2024-08-01 | 21.850 | 23.100 | 21.800 | 22.550 | 22.550 | 711,016 |
| 2024-07-31 | 22.900 | 23.100 | 21.000 | 22.000 | 22.000 | 1,683,524 |
| 2024-07-30 | 23.100 | 23.750 | 22.850 | 23.250 | 23.250 | 3,158,023 |
| 2024-07-29 | 23.500 | 25.350 | 23.000 | 25.350 | 25.350 | 2,788,939 |
| 2024-07-26 | 23.100 | 23.550 | 22.500 | 23.050 | 23.050 | 762,303 |
| 2024-07-23 | 23.250 | 24.850 | 23.250 | 23.550 | 23.550 | 794,074 |
| 2024-07-22 | 23.800 | 24.100 | 23.050 | 23.100 | 23.100 | 1,157,690 |
| 2024-07-19 | 24.100 | 24.250 | 23.150 | 23.800 | 23.800 | 1,095,463 |
| 2024-07-18 | 24.450 | 24.800 | 23.750 | 24.100 | 24.100 | 833,841 |
| 2024-07-17 | 24.300 | 24.900 | 23.700 | 24.800 | 24.800 | 1,381,881 |
| 2024-07-16 | 23.150 | 24.300 | 23.150 | 23.850 | 23.850 | 974,227 |
| 2024-07-15 | 23.800 | 23.850 | 22.850 | 22.900 | 22.900 | 863,404 |
| 2024-07-12 | 23.000 | 24.250 | 22.600 | 23.800 | 23.800 | 845,860 |
| 2024-07-11 | 23.200 | 23.450 | 23.000 | 23.000 | 23.000 | 742,110 |
| 2024-07-10 | 23.100 | 23.600 | 23.050 | 23.200 | 23.200 | 799,229 |
| 2024-07-09 | 23.250 | 24.800 | 23.000 | 23.250 | 23.250 | 1,032,160 |
| 2024-07-08 | 24.700 | 24.700 | 23.100 | 23.550 | 23.550 | 1,825,936 |
| 2024-07-05 | 25.500 | 25.750 | 23.700 | 24.300 | 24.300 | 1,742,465 |
| 2024-07-04 | 25.200 | 25.200 | 24.100 | 24.850 | 24.850 | 2,649,922 |
| 2024-07-03 | 24.300 | 24.900 | 22.800 | 24.800 | 24.800 | 3,627,549 |
| 2024-07-02 | 21.450 | 23.650 | 21.300 | 23.450 | 23.450 | 2,652,619 |
| 2024-07-01 | 21.350 | 21.800 | 21.350 | 21.500 | 21.500 | 896,023 |
| 2024-06-28 | 20.900 | 21.550 | 20.750 | 21.400 | 21.400 | 658,732 |
| 2024-06-27 | 20.700 | 21.350 | 20.600 | 20.900 | 20.900 | 729,248 |
| 2024-06-26 | 20.800 | 21.050 | 20.550 | 20.700 | 20.700 | 392,151 |
| 2024-06-25 | 21.000 | 21.000 | 20.200 | 20.800 | 20.800 | 616,863 |
| 2024-06-24 | 20.450 | 21.400 | 20.450 | 21.000 | 21.000 | 960,594 |
| 2024-06-21 | 20.550 | 20.600 | 20.250 | 20.400 | 20.400 | 315,944 |
| 2024-06-20 | 20.000 | 20.800 | 20.000 | 20.550 | 20.550 | 570,463 |
| 2024-06-19 | 20.300 | 20.600 | 19.900 | 20.000 | 20.000 | 589,020 |
| 2024-06-18 | 20.350 | 20.350 | 19.750 | 20.200 | 20.200 | 1,034,148 |
| 2024-06-17 | 20.300 | 20.800 | 20.250 | 20.350 | 20.350 | 521,430 |
| 2024-06-14 | 20.100 | 20.400 | 19.900 | 20.250 | 20.250 | 633,767 |
| 2024-06-13 | 20.100 | 20.650 | 20.000 | 20.100 | 20.100 | 608,511 |
| 2024-06-12 | 20.550 | 20.850 | 19.800 | 20.150 | 20.150 | 1,084,115 |
| 2024-06-11 | 22.450 | 22.450 | 20.250 | 20.550 | 20.550 | 2,296,666 |
| 2024-06-07 | 21.700 | 22.500 | 21.150 | 22.150 | 22.150 | 1,318,535 |
| 2024-06-06 | 21.600 | 23.100 | 21.500 | 21.700 | 21.700 | 2,758,900 |
| 2024-06-05 | 21.200 | 21.800 | 21.000 | 21.100 | 21.100 | 918,164 |
| 2024-06-04 | 21.950 | 22.500 | 21.250 | 21.300 | 21.300 | 1,385,803 |
| 2024-06-03 | 21.050 | 22.400 | 21.000 | 22.050 | 22.050 | 2,107,686 |
| 2024-05-31 | 22.450 | 24.650 | 21.150 | 22.650 | 22.650 | 5,146,614 |
| 2024-05-30 | 21.300 | 23.600 | 20.550 | 22.450 | 22.450 | 7,023,722 |
| 2024-05-29 | 19.650 | 21.500 | 19.650 | 21.500 | 21.500 | 4,192,460 |
| 2024-05-28 | 19.350 | 19.950 | 19.250 | 19.550 | 19.550 | 831,184 |
| 2024-05-27 | 19.500 | 20.450 | 19.400 | 19.450 | 19.450 | 2,113,167 |
| 2024-05-24 | 19.000 | 19.750 | 18.700 | 19.300 | 19.300 | 1,344,655 |
| 2024-05-23 | 19.200 | 19.350 | 18.500 | 19.000 | 19.000 | 1,359,885 |
| 2024-05-22 | 19.050 | 19.700 | 18.650 | 19.200 | 19.200 | 2,384,837 |
| 2024-05-21 | 17.500 | 19.150 | 17.500 | 19.100 | 19.100 | 2,066,431 |
| 2024-05-20 | 17.350 | 18.000 | 17.300 | 17.450 | 17.450 | 296,780 |
| 2024-05-17 | 17.500 | 17.600 | 17.300 | 17.350 | 17.350 | 306,241 |
| 2024-05-16 | 17.650 | 17.700 | 16.900 | 17.600 | 17.600 | 390,430 |
| 2024-05-15 | 17.900 | 17.900 | 17.250 | 17.350 | 17.350 | 338,266 |
| 2024-05-14 | 17.800 | 18.000 | 17.650 | 17.750 | 17.750 | 373,397 |
| 2024-05-13 | 17.300 | 18.200 | 17.150 | 17.800 | 17.800 | 520,865 |
| 2024-05-10 | 17.800 | 17.800 | 17.150 | 17.500 | 17.500 | 600,430 |
| 2024-05-09 | 17.700 | 17.950 | 17.500 | 17.700 | 17.700 | 408,026 |
| 2024-05-08 | 18.400 | 18.700 | 17.850 | 17.850 | 17.850 | 769,140 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.