Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.100	20.100	19.250	19.550	19.550	768,149
2026-01-20	20.400	20.600	20.050	20.250	20.250	642,094
2026-01-19	20.700	21.350	20.200	20.350	20.350	1,017,938
2026-01-16	20.500	20.750	19.900	20.400	20.400	1,349,463
2026-01-15	20.200	21.700	19.750	21.150	21.150	2,385,243
2026-01-14	19.800	20.250	19.600	19.750	19.750	880,437
2026-01-13	20.350	20.400	19.500	19.600	19.600	625,382
2026-01-12	19.000	20.000	18.950	19.900	19.900	1,099,384
2026-01-09	19.350	19.550	18.500	19.000	19.000	796,300
2026-01-08	19.400	20.000	19.200	19.350	19.350	648,365
2026-01-07	19.050	20.100	18.950	19.500	19.500	1,239,482
2026-01-06	20.000	20.000	18.600	19.500	19.500	2,715,805
2026-01-05	19.350	20.450	19.350	20.450	20.450	4,219,341
2026-01-02	17.300	18.600	17.250	18.600	18.600	1,556,700
2025-12-31	16.500	17.250	16.500	16.950	16.950	2,495,438
2025-12-30	18.500	18.500	17.750	18.100	18.100	186,008
2025-12-29	18.400	18.650	17.900	18.300	18.300	394,408
2025-12-26	18.700	18.700	17.850	17.900	17.900	247,173
2025-12-24	18.900	18.900	18.250	18.350	18.350	223,091
2025-12-23	18.850	19.100	18.150	18.900	18.900	420,869
2025-12-22	17.850	18.850	17.700	18.550	18.550	461,120
2025-12-19	17.300	18.150	17.000	17.700	17.700	498,325
2025-12-18	17.900	17.900	16.850	16.900	16.900	683,299
2025-12-17	18.600	18.600	17.700	17.750	17.750	505,215
2025-12-16	18.950	18.950	18.200	18.600	18.600	435,352
2025-12-15	19.200	20.300	18.800	19.050	19.050	376,018
2025-12-12	19.900	19.900	19.150	19.250	19.250	231,309
2025-12-11	18.550	20.300	18.550	19.900	19.900	397,404
2025-12-10	19.400	19.450	18.350	18.500	18.500	377,756
2025-12-09	19.700	20.100	18.950	19.400	19.400	373,395
2025-12-08	18.700	20.000	18.700	19.650	19.650	654,588
2025-12-05	21.750	21.900	19.300	20.650	20.650	1,223,634
2025-12-04	18.156	19.514	17.520	19.514	19.514	1,913,266
2025-12-03	17.478	17.944	16.969	17.775	17.775	993,212
2025-12-02	16.714	17.987	16.714	17.987	17.987	1,420,337
2025-12-01	15.144	16.375	15.017	16.375	16.375	428,553
2025-11-28	17.550	17.600	17.250	17.550	17.550	110,870
2025-11-27	17.850	17.850	17.100	17.550	17.550	78,002
2025-11-26	17.500	17.850	17.250	17.500	17.500	67,225
2025-11-25	17.500	17.750	16.900	17.400	17.400	124,802
2025-11-24	17.150	17.200	16.500	16.800	16.800	115,086
2025-11-21	17.050	17.650	17.000	17.150	17.150	114,006
2025-11-20	17.600	18.100	17.600	17.800	17.800	110,118
2025-11-19	17.650	17.850	17.100	17.350	17.350	125,599
2025-11-18	18.400	18.600	16.800	17.650	17.650	291,704
2025-11-17	18.500	19.250	18.100	18.400	18.400	192,007
2025-11-14	18.600	18.650	17.600	18.500	18.500	293,777
2025-11-13	19.500	19.500	18.350	18.500	18.500	553,283
2025-11-12	19.150	20.300	19.150	19.800	19.800	453,484
2025-11-11	19.200	20.100	18.750	19.100	19.100	738,728
2025-11-10	21.900	21.900	20.050	20.450	20.450	1,280,772
2025-11-07	20.900	22.350	20.700	22.250	22.250	2,082,461
2025-11-06	18.350	20.350	18.300	20.350	20.350	721,711
2025-11-05	19.300	19.300	18.100	18.500	18.500	925,841
2025-11-04	19.100	19.400	18.600	19.400	19.400	844,329
2025-11-03	16.150	17.650	15.950	17.650	17.650	1,161,623
2025-10-31	16.250	16.500	16.000	16.050	16.050	693,968
2025-10-30	15.200	15.200	14.900	15.000	15.000	53,451
2025-10-29	15.150	15.200	15.100	15.200	15.200	21,048
2025-10-28	15.200	15.300	15.150	15.250	15.250	21,594

← NewerPage 4 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.