Uniflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.450 | 7.700 | 7.340 | 7.500 | 7.500 | 19,005 |
| 2025-07-29 | 7.500 | 7.600 | 7.350 | 7.490 | 7.490 | 69,167 |
| 2025-07-28 | 7.700 | 7.730 | 7.550 | 7.600 | 7.600 | 97,168 |
| 2025-07-25 | 7.470 | 7.880 | 7.470 | 7.750 | 7.750 | 207,419 |
| 2025-07-24 | 7.390 | 7.580 | 7.280 | 7.410 | 7.410 | 10,012 |
| 2025-07-23 | 7.390 | 7.430 | 7.300 | 7.390 | 7.390 | 126,009 |
| 2025-07-22 | 7.490 | 7.490 | 7.230 | 7.230 | 7.230 | 47,045 |
| 2025-07-21 | 7.390 | 7.390 | 7.250 | 7.390 | 7.390 | 26,045 |
| 2025-07-18 | 7.160 | 7.500 | 7.110 | 7.390 | 7.390 | 89,188 |
| 2025-07-17 | 7.480 | 7.480 | 7.250 | 7.300 | 7.300 | 19,070 |
| 2025-07-16 | 7.340 | 7.340 | 7.110 | 7.250 | 7.250 | 31,014 |
| 2025-07-15 | 7.030 | 7.260 | 7.010 | 7.210 | 7.210 | 62,040 |
| 2025-07-14 | 7.190 | 7.190 | 7.020 | 7.060 | 7.060 | 37,064 |
| 2025-07-11 | 7.220 | 7.280 | 6.830 | 7.170 | 7.170 | 80,100 |
| 2025-07-10 | 7.140 | 7.490 | 7.000 | 7.150 | 7.150 | 178,182 |
| 2025-07-09 | 7.490 | 7.500 | 7.010 | 7.490 | 7.490 | 619,033 |
| 2025-07-08 | 6.300 | 6.820 | 6.300 | 6.820 | 6.820 | 215,018 |
| 2025-07-07 | 6.150 | 6.480 | 6.150 | 6.200 | 6.200 | 26,014 |
| 2025-07-04 | 6.300 | 6.500 | 6.150 | 6.150 | 6.150 | 44,009 |
| 2025-07-03 | 6.240 | 6.360 | 6.240 | 6.300 | 6.300 | 44,049 |
| 2025-07-02 | 6.200 | 6.200 | 6.110 | 6.110 | 6.110 | 20,074 |
| 2025-07-01 | 6.160 | 6.200 | 6.110 | 6.110 | 6.110 | 21,297 |
| 2025-06-30 | 6.100 | 6.160 | 6.080 | 6.160 | 6.160 | 21,299 |
| 2025-06-27 | 6.100 | 6.200 | 6.060 | 6.180 | 6.180 | 56,341 |
| 2025-06-26 | 6.200 | 6.220 | 6.050 | 6.220 | 6.220 | 48,066 |
| 2025-06-25 | 6.100 | 6.280 | 6.100 | 6.200 | 6.200 | 48,599 |
| 2025-06-24 | 6.040 | 6.110 | 6.000 | 6.100 | 6.100 | 87,492 |
| 2025-06-23 | 6.100 | 6.160 | 6.000 | 6.050 | 6.050 | 17,045 |
| 2025-06-20 | 6.340 | 6.340 | 6.050 | 6.240 | 6.240 | 9,000 |
| 2025-06-19 | 6.150 | 6.190 | 6.080 | 6.190 | 6.190 | 12,002 |
| 2025-06-18 | 6.100 | 6.200 | 6.020 | 6.190 | 6.190 | 11,030 |
| 2025-06-17 | 6.010 | 6.170 | 6.010 | 6.100 | 6.100 | 18,000 |
| 2025-06-16 | 6.050 | 6.060 | 6.050 | 6.050 | 6.050 | 5,402 |
| 2025-06-13 | 6.030 | 6.050 | 6.030 | 6.050 | 6.050 | 17,554 |
| 2025-06-12 | 6.080 | 6.080 | 6.020 | 6.030 | 6.030 | 20,431 |
| 2025-06-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 5,001 |
| 2025-06-10 | 6.250 | 6.250 | 6.060 | 6.080 | 6.080 | 38,001 |
| 2025-06-09 | 6.380 | 6.380 | 6.100 | 6.250 | 6.250 | 33,000 |
| 2025-06-06 | 6.390 | 6.390 | 6.200 | 6.250 | 6.250 | 6,868 |
| 2025-06-05 | 6.170 | 6.340 | 6.150 | 6.340 | 6.340 | 66,302 |
| 2025-06-04 | 6.110 | 6.350 | 6.110 | 6.350 | 6.350 | 15,001 |
| 2025-06-03 | 6.100 | 6.110 | 6.030 | 6.070 | 6.070 | 21,009 |
| 2025-06-02 | 6.300 | 6.300 | 6.090 | 6.090 | 6.090 | 32,002 |
| 2025-05-29 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 9,106 |
| 2025-05-28 | 6.330 | 6.410 | 6.310 | 6.410 | 6.410 | 6,002 |
| 2025-05-27 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 29,000 |
| 2025-05-26 | 6.490 | 6.570 | 6.300 | 6.500 | 6.500 | 25,016 |
| 2025-05-23 | 6.060 | 6.590 | 6.060 | 6.500 | 6.500 | 34,101 |
| 2025-05-22 | 6.350 | 6.480 | 6.350 | 6.460 | 6.460 | 25,000 |
| 2025-05-21 | 6.530 | 6.560 | 6.450 | 6.450 | 6.450 | 24,002 |
| 2025-05-20 | 6.400 | 6.560 | 6.400 | 6.560 | 6.560 | 17,003 |
| 2025-05-19 | 6.350 | 6.580 | 6.210 | 6.580 | 6.580 | 61,512 |
| 2025-05-16 | 6.590 | 6.590 | 6.450 | 6.580 | 6.580 | 26,000 |
| 2025-05-15 | 6.420 | 6.620 | 6.420 | 6.590 | 6.590 | 8,088 |
| 2025-05-14 | 6.420 | 6.650 | 6.420 | 6.590 | 6.590 | 32,001 |
| 2025-05-13 | 6.600 | 6.830 | 6.480 | 6.700 | 6.700 | 41,001 |
| 2025-05-12 | 6.380 | 6.470 | 6.310 | 6.470 | 6.470 | 23,003 |
| 2025-05-09 | 6.210 | 6.480 | 6.160 | 6.380 | 6.380 | 71,001 |
| 2025-05-08 | 6.260 | 6.440 | 6.200 | 6.320 | 6.320 | 93,675 |
| 2025-05-07 | 6.460 | 6.460 | 6.330 | 6.330 | 6.330 | 29,950 |
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.