Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.600	19.600	18.700	18.850	18.850	237,000
2026-07-22	19.200	19.400	19.000	19.100	19.100	191,000
2026-07-21	18.400	19.100	18.400	18.650	18.650	256,000
2026-07-20	19.700	19.700	17.850	18.400	18.400	555,159
2026-07-17	20.000	20.000	18.650	18.900	18.900	579,211
2026-07-16	20.850	21.000	20.150	20.250	20.250	260,089
2026-07-15	20.100	20.550	19.850	20.550	20.550	549,712
2026-07-14	20.000	20.450	19.300	19.850	19.850	847,200
2026-07-13	20.200	22.550	20.000	20.400	20.400	948,228
2026-07-10	21.800	21.800	21.800	21.800	21.800	0
2026-07-09	22.650	23.400	21.350	21.800	21.800	856,210
2026-07-08	23.000	23.650	22.350	22.450	22.450	2,209,780
2026-07-07	25.050	26.550	24.700	24.800	24.800	2,575,260
2026-07-06	25.200	25.250	23.900	24.150	24.150	634,100
2026-07-03	23.500	25.600	23.150	25.000	25.000	810,200
2026-07-02	23.800	24.000	23.300	23.400	23.400	368,549
2026-07-01	23.800	23.900	22.600	23.850	23.850	612,029
2026-06-30	23.450	24.050	23.400	23.500	23.500	439,000
2026-06-29	24.650	24.650	22.800	23.350	23.350	905,078
2026-06-26	26.850	26.850	24.350	24.350	24.350	1,341,200
2026-06-25	27.000	28.100	26.400	26.850	26.850	1,280,454
2026-06-24	25.100	27.100	25.100	26.650	26.650	1,275,964
2026-06-23	26.850	27.800	25.600	25.850	25.850	2,448,584
2026-06-22	25.300	26.700	24.200	26.700	26.700	2,469,003
2026-06-18	23.500	24.400	22.900	24.300	24.300	1,234,162
2026-06-17	22.050	24.400	21.900	23.700	23.700	1,479,908
2026-06-16	22.600	23.350	21.650	22.250	22.250	1,980,013
2026-06-15	20.900	22.450	20.650	22.450	22.450	1,812,355
2026-06-12	20.750	20.950	19.900	20.450	20.450	652,093
2026-06-11	20.550	20.550	19.350	19.650	19.650	636,039
2026-06-10	20.700	21.700	20.100	20.100	20.100	999,001
2026-06-09	21.550	21.950	19.950	21.000	21.000	1,662,416
2026-06-08	17.500	21.000	17.500	20.550	20.550	1,314,491
2026-06-05	20.700	20.700	18.700	19.100	19.100	930,702
2026-06-04	19.850	20.650	19.850	20.500	20.500	1,119,644
2026-06-03	21.100	21.100	19.500	19.900	19.900	1,328,614
2026-06-02	20.100	21.100	20.050	20.750	20.750	1,867,230
2026-06-01	19.950	20.200	19.550	19.800	19.800	1,160,334
2026-05-29	20.350	20.600	19.300	19.400	19.400	1,208,639
2026-05-28	19.100	20.500	19.100	19.450	19.450	2,171,175
2026-05-27	18.450	19.300	17.850	19.050	19.050	2,156,086
2026-05-26	16.550	18.200	16.250	18.200	18.200	1,606,729
2026-05-25	15.950	16.600	15.800	16.550	16.550	624,109
2026-05-22	15.450	15.950	15.350	15.950	15.950	353,452
2026-05-21	15.450	15.650	15.150	15.300	15.300	178,065
2026-05-20	15.350	15.400	15.050	15.300	15.300	120,733
2026-05-19	15.250	15.600	15.050	15.300	15.300	160,279
2026-05-18	15.450	15.450	15.100	15.150	15.150	248,240
2026-05-15	16.250	16.250	15.350	15.450	15.450	552,548
2026-05-14	16.300	16.500	15.900	15.900	15.900	375,458
2026-05-13	16.900	16.900	16.250	16.300	16.300	299,168
2026-05-12	16.450	17.200	16.000	16.900	16.900	506,470
2026-05-11	16.500	16.500	16.150	16.250	16.250	273,479
2026-05-08	16.850	17.000	16.400	16.500	16.500	345,025
2026-05-07	16.500	17.250	16.500	16.850	16.850	530,564
2026-05-06	16.350	16.350	16.050	16.200	16.200	279,642
2026-05-05	16.500	16.700	16.100	16.250	16.250	618,546
2026-05-04	16.400	17.600	16.400	17.150	17.150	957,320
2026-04-30	15.800	16.250	15.600	16.000	16.000	274,007
2026-04-29	16.400	16.400	15.900	15.900	15.900	144,186

← NewerPage 2 of 3 · 126 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.