Uniflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 18.400 | 18.700 | 17.850 | 17.850 | 17.850 | 769,140 |
| 2024-05-07 | 18.300 | 19.200 | 18.300 | 18.450 | 18.450 | 1,337,008 |
| 2024-05-06 | 19.900 | 19.900 | 17.950 | 17.950 | 17.950 | 881,131 |
| 2024-05-03 | 17.750 | 19.000 | 17.700 | 18.800 | 18.800 | 1,327,064 |
| 2024-05-02 | 17.900 | 17.950 | 17.450 | 17.550 | 17.550 | 227,400 |
| 2024-04-30 | 17.300 | 17.900 | 17.050 | 17.800 | 17.800 | 456,241 |
| 2024-04-29 | 17.500 | 17.500 | 17.000 | 17.300 | 17.300 | 327,647 |
| 2024-04-26 | 17.100 | 17.150 | 17.050 | 17.100 | 17.100 | 244,430 |
| 2024-04-25 | 17.150 | 17.300 | 16.900 | 17.250 | 17.250 | 207,191 |
| 2024-04-24 | 17.400 | 17.500 | 16.950 | 17.150 | 17.150 | 355,696 |
| 2024-04-23 | 17.150 | 17.750 | 16.900 | 17.100 | 17.100 | 516,456 |
| 2024-04-22 | 17.200 | 17.350 | 16.900 | 17.050 | 17.050 | 310,030 |
| 2024-04-19 | 17.950 | 17.950 | 16.550 | 17.050 | 17.050 | 662,010 |
| 2024-04-18 | 17.600 | 17.700 | 17.450 | 17.600 | 17.600 | 288,374 |
| 2024-04-17 | 17.600 | 18.000 | 17.600 | 17.850 | 17.850 | 366,393 |
| 2024-04-16 | 17.800 | 17.950 | 16.950 | 17.450 | 17.450 | 732,443 |
| 2024-04-15 | 18.500 | 18.750 | 17.900 | 17.900 | 17.900 | 517,235 |
| 2024-04-12 | 19.250 | 19.250 | 18.600 | 18.600 | 18.600 | 648,451 |
| 2024-04-11 | 19.550 | 19.550 | 18.600 | 19.200 | 19.200 | 1,188,611 |
| 2024-04-10 | 18.800 | 19.600 | 18.150 | 19.600 | 19.600 | 2,104,508 |
| 2024-04-09 | 17.550 | 18.800 | 17.550 | 18.800 | 18.800 | 1,599,203 |
| 2024-04-08 | 16.800 | 17.250 | 16.800 | 17.100 | 17.100 | 260,006 |
| 2024-04-03 | 17.050 | 17.100 | 16.800 | 17.000 | 17.000 | 172,430 |
| 2024-04-02 | 17.300 | 17.500 | 17.000 | 17.050 | 17.050 | 279,257 |
| 2024-04-01 | 17.000 | 17.800 | 17.000 | 17.250 | 17.250 | 453,645 |
| 2024-03-29 | 17.200 | 17.200 | 16.850 | 16.900 | 16.900 | 171,000 |
| 2024-03-28 | 16.800 | 17.350 | 16.800 | 17.000 | 17.000 | 284,370 |
| 2024-03-27 | 16.900 | 17.350 | 16.800 | 16.800 | 16.800 | 314,842 |
| 2024-03-26 | 17.400 | 17.450 | 16.800 | 16.900 | 16.900 | 688,665 |
| 2024-03-25 | 18.300 | 18.300 | 17.300 | 17.350 | 17.350 | 506,211 |
| 2024-03-22 | 17.450 | 17.950 | 17.000 | 17.650 | 17.650 | 515,550 |
| 2024-03-21 | 17.500 | 17.600 | 17.000 | 17.000 | 17.000 | 422,430 |
| 2024-03-20 | 17.250 | 17.550 | 17.050 | 17.100 | 17.100 | 292,659 |
| 2024-03-19 | 17.400 | 18.100 | 17.150 | 17.150 | 17.150 | 617,200 |
| 2024-03-18 | 16.900 | 17.700 | 16.900 | 17.500 | 17.500 | 519,084 |
| 2024-03-15 | 18.250 | 18.500 | 16.800 | 16.850 | 16.850 | 1,590,836 |
| 2024-03-14 | 18.900 | 19.400 | 18.150 | 18.250 | 18.250 | 801,049 |
| 2024-03-13 | 19.550 | 19.700 | 18.750 | 18.850 | 18.850 | 965,803 |
| 2024-03-12 | 18.500 | 19.550 | 18.350 | 19.400 | 19.400 | 865,610 |
| 2024-03-11 | 19.850 | 20.500 | 18.900 | 19.350 | 19.350 | 2,201,292 |
| 2024-03-08 | 19.150 | 21.000 | 18.000 | 21.000 | 21.000 | 3,043,609 |
| 2024-03-07 | 19.650 | 19.750 | 19.000 | 19.150 | 19.150 | 899,577 |
| 2024-03-06 | 19.000 | 19.650 | 18.850 | 19.650 | 19.650 | 964,458 |
| 2024-03-05 | 19.300 | 19.600 | 19.050 | 19.200 | 19.200 | 904,751 |
| 2024-03-04 | 20.000 | 20.300 | 19.700 | 19.700 | 19.700 | 1,157,707 |
| 2024-03-01 | 19.100 | 19.950 | 18.900 | 19.700 | 19.700 | 1,145,815 |
| 2024-02-29 | 19.000 | 19.350 | 19.000 | 19.100 | 19.100 | 650,545 |
| 2024-02-27 | 18.700 | 19.200 | 18.500 | 18.800 | 18.800 | 782,249 |
| 2024-02-26 | 19.300 | 19.500 | 18.700 | 18.700 | 18.700 | 1,611,692 |
| 2024-02-23 | 19.950 | 19.950 | 19.050 | 19.250 | 19.250 | 2,189,640 |
| 2024-02-22 | 19.500 | 20.800 | 18.550 | 20.300 | 20.300 | 4,633,339 |
| 2024-02-21 | 18.000 | 19.950 | 17.550 | 19.600 | 19.600 | 5,724,364 |
| 2024-02-20 | 19.250 | 19.500 | 18.650 | 19.500 | 19.500 | 7,933,232 |
| 2024-02-19 | 17.100 | 17.750 | 16.900 | 17.750 | 17.750 | 4,087,164 |
| 2024-02-16 | 15.400 | 16.150 | 14.750 | 16.150 | 16.150 | 3,449,606 |
| 2024-02-15 | 13.850 | 14.700 | 13.800 | 14.700 | 14.700 | 2,136,178 |
| 2024-02-05 | 13.500 | 13.500 | 13.050 | 13.400 | 13.400 | 744,529 |
| 2024-02-02 | 13.700 | 13.800 | 13.500 | 13.500 | 13.500 | 715,351 |
| 2024-02-01 | 13.700 | 13.800 | 13.550 | 13.550 | 13.550 | 518,027 |
| 2024-01-31 | 13.650 | 13.900 | 13.650 | 13.650 | 13.650 | 346,166 |
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.