Uniflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.600 | 6.640 | 6.100 | 6.490 | 6.490 | 56,505 |
| 2025-05-05 | 6.350 | 6.600 | 6.310 | 6.490 | 6.490 | 36,985 |
| 2025-05-02 | 6.500 | 6.500 | 6.300 | 6.350 | 6.350 | 20,003 |
| 2025-04-30 | 6.650 | 6.650 | 6.170 | 6.360 | 6.360 | 41,078 |
| 2025-04-29 | 6.350 | 6.350 | 6.120 | 6.120 | 6.120 | 14,001 |
| 2025-04-28 | 6.200 | 6.340 | 6.020 | 6.340 | 6.340 | 71,000 |
| 2025-04-25 | 6.170 | 6.200 | 6.110 | 6.200 | 6.200 | 10,004 |
| 2025-04-24 | 6.350 | 6.350 | 6.070 | 6.170 | 6.170 | 34,004 |
| 2025-04-23 | 6.500 | 6.500 | 6.110 | 6.350 | 6.350 | 38,002 |
| 2025-04-22 | 6.680 | 6.680 | 6.310 | 6.310 | 6.310 | 24,003 |
| 2025-04-21 | 7.110 | 7.110 | 6.680 | 6.680 | 6.680 | 126,005 |
| 2025-04-18 | 7.080 | 7.580 | 7.040 | 7.110 | 7.110 | 51,171 |
| 2025-04-17 | 6.720 | 7.200 | 6.720 | 7.080 | 7.080 | 98,005 |
| 2025-04-16 | 6.500 | 6.830 | 6.500 | 6.720 | 6.720 | 95,003 |
| 2025-04-15 | 6.110 | 6.500 | 6.020 | 6.500 | 6.500 | 56,346 |
| 2025-04-14 | 5.800 | 6.230 | 5.420 | 6.110 | 6.110 | 195,071 |
| 2025-04-11 | 5.900 | 5.900 | 5.610 | 5.670 | 5.670 | 37,005 |
| 2025-04-10 | 5.880 | 5.900 | 5.410 | 5.900 | 5.900 | 153,004 |
| 2025-04-09 | 6.000 | 6.000 | 5.370 | 5.370 | 5.370 | 181,101 |
| 2025-04-08 | 5.730 | 6.430 | 5.730 | 5.960 | 5.960 | 241,001 |
| 2025-04-07 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 27,208 |
| 2025-04-02 | 7.110 | 7.110 | 6.890 | 7.060 | 7.060 | 153,004 |
| 2025-04-01 | 6.930 | 7.380 | 6.920 | 7.110 | 7.110 | 72,132 |
| 2025-03-31 | 7.060 | 7.070 | 6.860 | 6.990 | 6.990 | 148,138 |
| 2025-03-28 | 8.000 | 8.010 | 7.410 | 7.410 | 7.410 | 204,111 |
| 2025-03-27 | 8.210 | 8.210 | 7.850 | 8.000 | 8.000 | 155,127 |
| 2025-03-26 | 8.040 | 8.180 | 8.010 | 8.090 | 8.090 | 78,441 |
| 2025-03-25 | 8.090 | 8.340 | 8.050 | 8.100 | 8.100 | 95,609 |
| 2025-03-24 | 8.500 | 8.500 | 8.110 | 8.140 | 8.140 | 155,021 |
| 2025-03-21 | 8.110 | 8.510 | 8.110 | 8.510 | 8.510 | 184,856 |
| 2025-03-20 | 8.500 | 8.500 | 8.310 | 8.340 | 8.340 | 109,026 |
| 2025-03-19 | 8.400 | 8.550 | 8.380 | 8.500 | 8.500 | 127,068 |
| 2025-03-18 | 8.360 | 8.480 | 8.260 | 8.380 | 8.380 | 103,059 |
| 2025-03-17 | 8.330 | 8.480 | 8.300 | 8.330 | 8.330 | 180,026 |
| 2025-03-14 | 8.520 | 8.730 | 8.440 | 8.520 | 8.520 | 190,010 |
| 2025-03-13 | 8.250 | 9.070 | 8.250 | 8.730 | 8.730 | 338,456 |
| 2025-03-12 | 8.490 | 8.670 | 8.180 | 8.250 | 8.250 | 285,618 |
| 2025-03-11 | 8.000 | 8.890 | 7.800 | 8.690 | 8.690 | 410,817 |
| 2025-03-10 | 8.970 | 8.970 | 8.110 | 8.170 | 8.170 | 754,308 |
| 2025-03-07 | 9.610 | 9.610 | 9.000 | 9.000 | 9.000 | 552,181 |
| 2025-03-06 | 9.660 | 9.870 | 9.350 | 9.520 | 9.520 | 1,330,991 |
| 2025-03-05 | 9.660 | 11.300 | 9.550 | 10.100 | 10.100 | 1,641,536 |
| 2025-03-04 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 248,444 |
| 2025-03-03 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 118,209 |
| 2025-02-27 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 993,635 |
| 2025-02-26 | 14.900 | 14.900 | 14.000 | 14.100 | 14.100 | 1,080,459 |
| 2025-02-25 | 15.150 | 15.250 | 14.800 | 14.950 | 14.950 | 1,201,377 |
| 2025-02-24 | 15.650 | 16.300 | 15.650 | 16.050 | 16.050 | 152,008 |
| 2025-02-21 | 15.650 | 15.700 | 15.550 | 15.550 | 15.550 | 93,008 |
| 2025-02-20 | 15.600 | 15.600 | 15.500 | 15.600 | 15.600 | 70,876 |
| 2025-02-19 | 15.750 | 15.750 | 15.450 | 15.600 | 15.600 | 96,336 |
| 2025-02-18 | 15.400 | 15.600 | 15.350 | 15.600 | 15.600 | 162,007 |
| 2025-02-17 | 15.600 | 15.600 | 15.400 | 15.550 | 15.550 | 60,031 |
| 2025-02-14 | 15.500 | 15.600 | 15.350 | 15.400 | 15.400 | 108,300 |
| 2025-02-13 | 15.500 | 15.650 | 15.450 | 15.600 | 15.600 | 102,503 |
| 2025-02-12 | 15.550 | 15.600 | 15.450 | 15.500 | 15.500 | 89,015 |
| 2025-02-11 | 15.650 | 15.750 | 15.500 | 15.600 | 15.600 | 36,012 |
| 2025-02-10 | 15.800 | 15.800 | 15.600 | 15.650 | 15.650 | 75,028 |
| 2025-02-07 | 16.000 | 16.000 | 15.800 | 15.800 | 15.800 | 60,303 |
| 2025-02-06 | 16.000 | 16.000 | 15.800 | 15.950 | 15.950 | 87,168 |
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.