Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	13.229	13.656	13.208	13.378	13.378	17,904
2023-05-11	13.378	13.378	13.229	13.229	13.229	48,741
2023-05-10	13.421	13.677	13.229	13.464	13.464	34,213
2023-05-09	13.762	13.762	13.528	13.528	13.528	36,088
2023-05-08	13.848	13.848	13.613	13.698	13.698	26,013
2023-05-05	13.506	13.826	13.506	13.741	13.741	20,622
2023-05-04	13.506	13.997	13.506	13.741	13.741	72,176
2023-05-03	13.378	13.656	13.378	13.634	13.634	50,720
2023-05-02	13.656	13.698	13.464	13.634	13.634	96,548
2023-04-28	13.528	13.613	13.421	13.506	13.506	38,433
2023-04-27	13.464	13.506	13.421	13.506	13.506	30,070
2023-04-26	13.506	13.613	13.442	13.442	13.442	50,621
2023-04-25	13.656	13.720	13.485	13.506	13.506	36,089
2023-04-24	13.848	13.848	13.549	13.656	13.656	61,395
2023-04-21	13.741	13.741	13.400	13.442	13.442	33,538
2023-04-20	13.613	13.613	13.357	13.464	13.464	89,049
2023-04-19	13.570	13.613	13.528	13.613	13.613	29,057
2023-04-18	13.400	13.805	13.400	13.570	13.570	110,003
2023-04-17	13.485	13.485	13.357	13.400	13.400	46,402
2023-04-14	13.464	13.656	13.442	13.442	13.442	154,216
2023-04-13	13.485	13.826	13.485	13.506	13.506	69,457
2023-04-12	13.677	13.762	13.357	13.485	13.485	90,375
2023-04-11	13.677	13.954	13.656	13.698	13.698	49,391
2023-04-10	13.933	14.061	13.848	14.061	14.061	216,049
2023-04-07	14.168	14.168	13.933	14.061	14.061	56,514
2023-04-06	14.189	14.189	13.954	14.189	14.189	19,315
2023-03-31	13.869	14.274	13.848	14.210	14.210	69,272
2023-03-30	13.869	13.954	13.762	13.912	13.912	45,109
2023-03-29	13.784	13.826	13.698	13.826	13.826	58,591
2023-03-28	13.805	13.869	13.762	13.869	13.869	33,845
2023-03-27	13.890	14.018	13.741	13.805	13.805	74,086
2023-03-24	13.869	13.976	13.720	13.869	13.869	50,479
2023-03-23	13.677	13.869	13.613	13.805	13.805	68,944
2023-03-22	13.442	14.082	13.442	13.720	13.720	134,367
2023-03-21	13.826	14.189	13.272	13.442	13.442	149,723
2023-03-20	14.509	14.509	13.976	14.189	14.189	37,505
2023-03-17	13.869	14.381	13.869	14.082	14.082	60,035
2023-03-16	14.104	14.424	13.869	13.912	13.912	80,617
2023-03-15	14.552	14.573	14.210	14.509	14.509	104,983
2023-03-14	14.936	14.936	14.573	14.637	14.637	41,461
2023-03-13	14.915	14.936	14.509	14.936	14.936	72,190
2023-03-10	14.723	14.936	14.253	14.723	14.723	100,260
2023-03-09	14.061	15.256	13.912	14.957	14.957	308,425
2023-03-08	13.848	14.189	13.613	14.061	14.061	156,687
2023-03-07	13.869	14.296	13.293	14.040	14.040	409,446
2023-03-06	13.058	14.338	13.037	14.338	14.338	1,192,547
2023-03-03	13.037	13.037	13.037	13.037	13.037	173,660
2023-03-02	14.466	14.466	14.466	14.466	14.466	130,360
2023-03-01	16.067	16.067	16.067	16.067	16.067	239,148
2023-02-24	18.115	18.115	17.795	17.838	17.838	122,549
2023-02-23	17.880	18.136	17.838	17.966	17.966	184,228
2023-02-22	17.624	17.966	17.496	17.859	17.859	428,007
2023-02-21	18.947	19.011	17.624	18.051	18.051	750,693
2023-02-20	19.225	19.374	19.203	19.374	19.374	67,710
2023-02-17	19.267	19.374	19.203	19.203	19.203	118,137
2023-02-16	19.225	19.417	19.225	19.267	19.267	84,860
2023-02-15	18.926	19.673	18.926	19.267	19.267	124,672
2023-02-14	18.947	19.075	18.819	18.905	18.905	34,215
2023-02-13	18.905	19.075	18.777	18.862	18.862	33,278
2023-02-10	19.139	19.139	18.883	18.905	18.905	29,075

← NewerPage 15 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.