Uniflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16.300 | 16.300 | 15.150 | 15.200 | 15.200 | 41,464 |
| 2025-10-23 | 15.100 | 15.450 | 15.100 | 15.400 | 15.400 | 74,003 |
| 2025-10-22 | 15.100 | 15.450 | 14.900 | 15.350 | 15.350 | 46,279 |
| 2025-10-21 | 15.200 | 15.450 | 15.100 | 15.350 | 15.350 | 47,728 |
| 2025-10-20 | 15.600 | 15.600 | 15.000 | 15.150 | 15.150 | 13,300 |
| 2025-10-17 | 15.700 | 15.700 | 15.300 | 15.600 | 15.600 | 22,184 |
| 2025-10-16 | 15.950 | 15.950 | 15.300 | 15.350 | 15.350 | 19,243 |
| 2025-10-15 | 15.400 | 15.700 | 15.250 | 15.350 | 15.350 | 52,119 |
| 2025-10-14 | 16.900 | 16.900 | 15.400 | 15.400 | 15.400 | 66,062 |
| 2025-10-13 | 14.900 | 16.350 | 14.850 | 16.350 | 16.350 | 33,879 |
| 2025-10-09 | 16.000 | 16.250 | 15.300 | 15.600 | 15.600 | 127,457 |
| 2025-10-08 | 16.000 | 16.250 | 15.750 | 16.250 | 16.250 | 87,639 |
| 2025-10-07 | 17.150 | 17.200 | 15.600 | 16.200 | 16.200 | 441,693 |
| 2025-10-03 | 15.000 | 15.700 | 15.000 | 15.700 | 15.700 | 482,722 |
| 2025-10-02 | 12.850 | 14.300 | 12.850 | 14.300 | 14.300 | 339,340 |
| 2025-10-01 | 12.650 | 13.000 | 12.650 | 13.000 | 13.000 | 47,055 |
| 2025-09-30 | 13.000 | 13.050 | 13.000 | 13.000 | 13.000 | 33,079 |
| 2025-09-29 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-09-26 | 13.100 | 13.400 | 13.000 | 13.000 | 13.000 | 6,874 |
| 2025-09-25 | 13.300 | 14.150 | 13.100 | 13.100 | 13.100 | 17,861 |
| 2025-09-24 | 13.500 | 13.500 | 13.000 | 13.100 | 13.100 | 68,662 |
| 2025-09-23 | 13.300 | 13.500 | 13.150 | 13.350 | 13.350 | 44,811 |
| 2025-09-22 | 13.500 | 13.550 | 13.450 | 13.500 | 13.500 | 29,820 |
| 2025-09-19 | 13.300 | 13.500 | 12.850 | 13.350 | 13.350 | 131,766 |
| 2025-09-18 | 13.550 | 13.750 | 13.200 | 13.300 | 13.300 | 89,839 |
| 2025-09-17 | 13.800 | 13.800 | 13.450 | 13.800 | 13.800 | 106,826 |
| 2025-09-16 | 14.150 | 14.700 | 13.800 | 14.150 | 14.150 | 95,330 |
| 2025-09-15 | 14.350 | 15.300 | 14.000 | 14.750 | 14.750 | 235,073 |
| 2025-09-12 | 13.939 | 13.939 | 13.939 | 13.939 | 13.939 | 0 |
| 2025-09-11 | 13.939 | 13.939 | 13.939 | 13.939 | 13.939 | 0 |
| 2025-09-10 | 13.939 | 13.939 | 13.939 | 13.939 | 13.939 | 0 |
| 2025-09-09 | 13.939 | 13.939 | 13.939 | 13.939 | 13.939 | 0 |
| 2025-09-08 | 13.939 | 13.939 | 13.939 | 13.939 | 13.939 | 0 |
| 2025-09-05 | 13.646 | 14.085 | 13.573 | 13.939 | 13.939 | 44,485 |
| 2025-09-04 | 13.409 | 13.866 | 13.409 | 13.829 | 13.829 | 26,557 |
| 2025-09-03 | 13.445 | 13.683 | 13.445 | 13.683 | 13.683 | 33,207 |
| 2025-09-02 | 13.189 | 13.628 | 13.189 | 13.610 | 13.610 | 21,261 |
| 2025-09-01 | 13.464 | 13.683 | 13.317 | 13.628 | 13.628 | 30,785 |
| 2025-08-29 | 7.300 | 7.480 | 7.300 | 7.440 | 7.440 | 15,740 |
| 2025-08-28 | 7.460 | 7.460 | 7.330 | 7.390 | 7.390 | 81,167 |
| 2025-08-27 | 7.310 | 7.600 | 7.300 | 7.450 | 7.450 | 51,019 |
| 2025-08-26 | 7.300 | 7.600 | 7.250 | 7.310 | 7.310 | 56,007 |
| 2025-08-25 | 7.390 | 7.450 | 7.360 | 7.360 | 7.360 | 28,946 |
| 2025-08-22 | 7.380 | 7.420 | 7.310 | 7.390 | 7.390 | 24,014 |
| 2025-08-21 | 7.300 | 7.400 | 7.280 | 7.380 | 7.380 | 49,220 |
| 2025-08-20 | 7.480 | 7.480 | 7.000 | 7.380 | 7.380 | 96,432 |
| 2025-08-19 | 7.460 | 7.500 | 7.390 | 7.490 | 7.490 | 81,686 |
| 2025-08-18 | 7.500 | 7.500 | 7.270 | 7.460 | 7.460 | 66,335 |
| 2025-08-15 | 7.280 | 7.650 | 7.270 | 7.560 | 7.560 | 72,068 |
| 2025-08-14 | 7.500 | 7.500 | 7.310 | 7.430 | 7.430 | 42,208 |
| 2025-08-13 | 7.560 | 7.560 | 7.290 | 7.550 | 7.550 | 60,283 |
| 2025-08-12 | 7.250 | 7.560 | 7.250 | 7.560 | 7.560 | 56,012 |
| 2025-08-11 | 7.400 | 7.440 | 7.230 | 7.390 | 7.390 | 43,024 |
| 2025-08-08 | 7.400 | 7.640 | 7.340 | 7.450 | 7.450 | 45,774 |
| 2025-08-07 | 7.340 | 7.390 | 7.340 | 7.340 | 7.340 | 90,393 |
| 2025-08-06 | 7.250 | 7.360 | 7.200 | 7.340 | 7.340 | 64,066 |
| 2025-08-05 | 7.220 | 7.250 | 7.070 | 7.250 | 7.250 | 85,442 |
| 2025-08-04 | 7.320 | 7.320 | 7.100 | 7.270 | 7.270 | 15,713 |
| 2025-08-01 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 193,675 |
| 2025-07-31 | 7.500 | 7.500 | 7.100 | 7.390 | 7.390 | 62,238 |
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.