Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	14.000	14.000	13.600	13.750	13.750	228,401
2024-01-29	13.700	14.000	13.700	13.850	13.850	383,144
2024-01-26	13.650	13.800	13.600	13.700	13.700	265,103
2024-01-25	13.900	13.950	13.650	13.650	13.650	543,564
2024-01-24	13.900	14.250	13.750	13.850	13.850	499,720
2024-01-23	13.700	14.100	13.700	13.900	13.900	726,659
2024-01-22	14.300	14.500	13.800	13.850	13.850	1,265,023
2024-01-19	14.750	14.800	14.000	14.400	14.400	1,840,024
2024-01-18	14.150	15.200	13.550	14.700	14.700	3,830,897
2024-01-17	13.100	14.150	13.100	14.150	14.150	3,484,610
2024-01-16	13.150	13.150	12.900	12.900	12.900	301,022
2024-01-15	12.800	13.100	12.800	13.100	13.100	333,915
2024-01-12	12.950	13.100	12.700	12.800	12.800	439,290
2024-01-11	13.300	13.300	12.800	12.950	12.950	1,065,851
2024-01-10	13.500	13.600	13.300	13.350	13.350	326,837
2024-01-09	13.750	13.750	13.550	13.550	13.550	435,032
2024-01-08	13.700	13.850	13.600	13.750	13.750	377,183
2024-01-05	13.650	13.800	13.600	13.700	13.700	407,889
2024-01-04	13.950	13.950	13.550	13.650	13.650	746,761
2024-01-03	13.600	14.100	13.550	13.850	13.850	1,677,763
2024-01-02	13.400	14.000	13.400	13.700	13.700	3,512,515
2023-12-29	14.850	14.850	14.600	14.700	14.700	186,081
2023-12-28	15.150	15.150	14.650	14.850	14.850	328,160
2023-12-27	14.900	15.500	14.650	15.100	15.100	472,230
2023-12-26	14.450	14.550	14.400	14.500	14.500	171,333
2023-12-25	14.700	14.700	14.050	14.400	14.400	282,021
2023-12-22	14.450	14.500	14.350	14.450	14.450	116,860
2023-12-21	14.550	14.550	14.450	14.450	14.450	69,940
2023-12-20	14.300	14.550	14.300	14.550	14.550	150,373
2023-12-19	14.700	14.750	14.200	14.250	14.250	231,634
2023-12-18	15.000	15.100	14.600	14.600	14.600	546,268
2023-12-15	14.150	15.400	14.150	15.300	15.300	1,232,785
2023-12-14	14.150	14.250	13.900	14.000	14.000	415,377
2023-12-13	14.500	14.600	14.100	14.100	14.100	372,554
2023-12-12	14.650	14.900	14.500	14.600	14.600	331,161
2023-12-11	15.200	15.200	14.950	14.950	14.950	126,221
2023-12-08	15.150	15.200	15.000	15.200	15.200	83,238
2023-12-07	15.300	15.350	15.150	15.200	15.200	103,860
2023-12-06	15.500	15.550	15.200	15.350	15.350	130,053
2023-12-05	15.250	15.250	15.050	15.250	15.250	101,451
2023-12-04	15.600	15.600	15.250	15.300	15.300	132,452
2023-12-01	15.600	15.650	15.400	15.650	15.650	93,586
2023-11-30	15.500	15.800	15.400	15.650	15.650	181,441
2023-11-29	15.650	15.900	15.650	15.800	15.800	117,201
2023-11-28	15.600	15.700	15.500	15.650	15.650	182,849
2023-11-27	14.638	14.684	14.500	14.684	14.684	231,331
2023-11-24	14.684	14.684	14.408	14.592	14.592	108,951
2023-11-23	14.592	14.684	14.546	14.638	14.638	117,540
2023-11-22	14.638	14.684	14.454	14.546	14.546	157,612
2023-11-21	14.546	14.730	14.546	14.638	14.638	183,435
2023-11-20	14.867	14.867	14.592	14.684	14.684	127,293
2023-11-17	14.454	14.684	14.225	14.454	14.454	117,296
2023-11-16	14.087	14.546	14.087	14.362	14.362	130,354
2023-11-15	14.041	14.179	13.766	13.995	13.995	113,083
2023-11-14	14.225	14.225	13.904	13.995	13.995	80,895
2023-11-13	14.821	14.821	14.041	14.133	14.133	75,040
2023-11-10	14.546	14.684	14.317	14.454	14.454	107,156
2023-11-09	14.592	14.821	14.454	14.546	14.546	70,113
2023-11-08	15.143	15.143	14.317	14.592	14.592	211,275
2023-11-07	14.454	14.638	14.179	14.454	14.454	194,426

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.