Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.400	16.400	15.900	15.900	15.900	144,186
2026-04-28	16.350	16.350	16.000	16.250	16.250	166,200
2026-04-27	16.450	16.450	15.650	16.050	16.050	302,258
2026-04-24	16.500	16.500	16.000	16.100	16.100	289,175
2026-04-23	17.500	17.600	16.200	16.500	16.500	496,641
2026-04-22	16.900	17.600	16.300	17.300	17.300	908,617
2026-04-21	16.550	17.400	16.250	17.000	17.000	944,353
2026-04-20	15.850	16.400	15.700	16.000	16.000	590,220
2026-04-17	15.800	16.100	15.800	15.850	15.850	256,539
2026-04-16	15.950	16.250	15.600	16.000	16.000	180,351
2026-04-15	16.000	16.200	15.800	15.900	15.900	116,007
2026-04-14	16.000	16.000	15.500	16.000	16.000	399,790
2026-04-13	15.900	16.000	15.800	15.950	15.950	115,944
2026-04-10	16.600	16.700	15.800	15.850	15.850	228,641
2026-04-09	17.050	17.050	16.200	16.400	16.400	170,372
2026-04-08	16.200	16.800	16.000	16.500	16.500	322,017
2026-04-07	16.000	16.000	15.700	15.850	15.850	136,287
2026-04-02	16.000	16.200	15.550	15.700	15.700	89,186
2026-04-01	15.650	16.300	15.600	15.700	15.700	126,300
2026-03-31	15.700	16.500	15.400	15.400	15.400	325,479
2026-03-30	15.950	16.000	15.750	15.900	15.900	207,023
2026-03-27	16.600	16.650	15.950	16.250	16.250	233,004
2026-03-26	16.800	16.850	16.150	16.250	16.250	231,011
2026-03-25	17.000	17.000	16.300	16.600	16.600	230,611
2026-03-24	17.450	17.950	16.500	16.500	16.500	872,011
2026-03-23	18.600	18.600	16.850	17.800	17.800	2,094,470
2026-03-20	16.950	16.950	16.950	16.950	16.950	219,227
2026-03-19	15.450	15.600	15.150	15.450	15.450	413,142
2026-03-18	15.600	16.100	15.350	15.600	15.600	210,470
2026-03-17	15.300	15.650	15.100	15.600	15.600	379,830
2026-03-16	15.550	16.050	15.150	15.300	15.300	333,497
2026-03-13	15.600	15.800	15.150	15.500	15.500	316,801
2026-03-12	15.900	16.200	15.700	15.700	15.700	272,139
2026-03-11	16.450	16.450	15.900	15.900	15.900	221,789
2026-03-10	16.000	16.900	15.600	15.750	15.750	346,110
2026-03-09	16.000	16.550	15.500	15.850	15.850	426,682
2026-03-06	17.300	17.300	17.000	17.000	17.000	145,140
2026-03-05	17.500	17.500	16.750	17.100	17.100	303,416
2026-03-04	17.600	17.600	16.450	16.700	16.700	696,079
2026-03-03	18.300	18.800	17.850	17.900	17.900	354,411
2026-03-02	18.650	18.650	18.050	18.500	18.500	371,098
2026-02-26	18.000	18.800	18.000	18.400	18.400	365,664
2026-02-25	19.450	19.650	18.100	18.600	18.600	565,368
2026-02-24	18.750	19.200	18.750	19.100	19.100	694,228
2026-02-23	17.750	19.300	17.750	18.800	18.800	487,296
2026-02-11	17.800	18.100	17.650	17.700	17.700	288,881
2026-02-10	17.200	18.800	17.200	17.800	17.800	426,236
2026-02-09	17.800	17.800	17.100	17.100	17.100	228,185
2026-02-06	18.250	18.250	17.300	17.400	17.400	231,490
2026-02-05	18.050	18.800	17.800	18.050	18.050	846,376
2026-02-04	17.150	17.950	17.150	17.950	17.950	223,860
2026-02-03	17.700	17.700	16.800	17.150	17.150	512,892
2026-02-02	17.500	17.800	17.250	17.400	17.400	346,701
2026-01-30	18.100	18.100	17.400	17.800	17.800	474,345
2026-01-29	18.250	18.450	17.400	18.000	18.000	491,944
2026-01-28	18.650	18.650	18.200	18.200	18.200	518,859
2026-01-27	19.000	19.000	18.600	18.600	18.600	470,544
2026-01-26	19.750	19.750	18.850	18.900	18.900	386,299
2026-01-23	19.000	19.200	18.800	18.850	18.850	420,517
2026-01-22	19.700	19.950	18.850	18.950	18.950	835,114

← NewerPage 3 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.