Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	15.234	15.234	14.454	14.638	14.638	153,030
2023-11-03	14.730	15.510	14.684	15.143	15.143	367,181
2023-11-02	14.959	15.647	14.821	15.510	15.510	741,674
2023-11-01	14.271	14.317	14.133	14.225	14.225	51,212
2023-10-31	14.592	14.592	14.225	14.271	14.271	63,201
2023-10-30	14.775	14.821	14.500	14.592	14.592	49,622
2023-10-27	14.500	14.730	14.500	14.684	14.684	97,294
2023-10-26	14.271	14.730	14.225	14.408	14.408	51,201
2023-10-25	14.271	14.684	14.225	14.684	14.684	50,779
2023-10-24	14.041	14.362	14.041	14.133	14.133	43,779
2023-10-23	14.041	14.317	14.041	14.271	14.271	29,598
2023-10-20	13.537	14.133	13.537	13.858	13.858	48,645
2023-10-19	13.858	13.858	13.537	13.858	13.858	26,620
2023-10-18	14.225	14.225	13.812	13.858	13.858	33,474
2023-10-17	14.821	14.821	13.858	14.179	14.179	45,296
2023-10-16	15.143	15.143	14.454	14.454	14.454	21,577
2023-10-13	14.867	15.051	14.546	14.684	14.684	24,004
2023-10-12	14.730	14.959	14.684	14.959	14.959	34,183
2023-10-11	14.913	15.418	14.821	14.821	14.821	18,008
2023-10-06	14.959	15.464	14.867	14.867	14.867	23,332
2023-10-05	15.877	15.877	15.326	15.326	15.326	7,169
2023-10-04	15.601	15.601	15.188	15.372	15.372	63,515
2023-10-03	15.739	16.198	15.693	15.693	15.693	73,828
2023-10-02	15.280	15.968	15.234	15.785	15.785	111,708
2023-09-28	14.592	15.418	14.592	15.143	15.143	123,334
2023-09-27	14.500	14.867	14.317	14.638	14.638	44,301
2023-09-26	14.087	15.372	14.087	15.005	15.005	192,223
2023-09-25	13.582	14.179	13.582	14.087	14.087	104,899
2023-09-22	13.491	13.537	13.491	13.537	13.537	16,901
2023-09-21	13.628	13.674	13.445	13.491	13.491	24,932
2023-09-20	13.399	13.720	13.353	13.628	13.628	35,206
2023-09-19	13.215	13.537	13.215	13.537	13.537	22,530
2023-09-18	13.169	13.491	13.169	13.491	13.491	10,743
2023-09-15	13.215	13.537	12.894	13.491	13.491	33,706
2023-09-14	13.445	13.582	13.307	13.537	13.537	14,350
2023-09-13	13.445	13.445	13.445	13.445	13.445	1,405
2023-09-12	13.399	13.445	13.169	13.445	13.445	38,112
2023-09-11	13.445	13.491	13.169	13.399	13.399	42,217
2023-09-08	13.399	13.399	13.399	13.399	13.399	2,668
2023-09-07	13.215	13.399	12.986	13.399	13.399	66,661
2023-09-06	13.445	13.628	13.124	13.445	13.445	100,656
2023-09-05	13.032	13.674	13.032	13.491	13.491	68,323
2023-09-04	12.940	13.032	12.894	12.940	12.940	45,022
2023-09-01	13.124	13.169	12.756	12.940	12.940	131,383
2023-08-31	12.940	14.408	12.756	13.078	13.078	246,932
2023-08-30	13.912	13.912	13.912	13.912	13.912	0
2023-08-29	13.912	13.912	13.912	13.912	13.912	0
2023-08-28	13.912	13.912	13.912	13.912	13.912	0
2023-08-25	13.912	13.912	13.912	13.912	13.912	0
2023-08-24	13.912	13.912	13.912	13.912	13.912	0
2023-08-23	13.720	14.509	13.720	13.912	13.912	53,445
2023-08-22	13.976	13.976	13.656	13.656	13.656	165,268
2023-08-21	14.082	14.125	13.741	14.125	14.125	62,177
2023-08-18	14.082	14.381	13.464	14.189	14.189	83,808
2023-08-17	13.869	14.061	13.869	14.040	14.040	32,109
2023-08-16	13.677	13.677	13.165	13.570	13.570	49,082
2023-08-15	14.104	14.104	13.677	13.976	13.976	51,232
2023-08-14	14.232	14.232	13.869	14.082	14.082	50,528
2023-08-11	14.040	14.915	14.040	14.253	14.253	59,067
2023-08-10	14.680	14.723	14.424	14.723	14.723	52,802

← NewerPage 13 of 21 · 1,222 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.