Uniflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 16.350 | 16.350 | 15.600 | 16.000 | 16.000 | 99,888 |
| 2025-02-04 | 16.000 | 16.000 | 15.850 | 16.000 | 16.000 | 39,008 |
| 2025-02-03 | 15.950 | 16.000 | 15.850 | 16.000 | 16.000 | 70,004 |
| 2025-01-22 | 16.000 | 16.050 | 15.900 | 15.900 | 15.900 | 46,002 |
| 2025-01-21 | 16.300 | 16.300 | 15.900 | 16.000 | 16.000 | 51,049 |
| 2025-01-20 | 16.100 | 16.350 | 15.950 | 16.000 | 16.000 | 31,001 |
| 2025-01-17 | 15.900 | 16.100 | 15.700 | 16.050 | 16.050 | 70,007 |
| 2025-01-16 | 16.000 | 16.400 | 15.900 | 16.000 | 16.000 | 51,090 |
| 2025-01-15 | 15.400 | 16.150 | 15.300 | 16.000 | 16.000 | 95,003 |
| 2025-01-14 | 15.650 | 15.850 | 15.450 | 15.600 | 15.600 | 54,020 |
| 2025-01-13 | 15.550 | 15.550 | 15.150 | 15.200 | 15.200 | 118,001 |
| 2025-01-10 | 15.550 | 15.700 | 15.300 | 15.700 | 15.700 | 48,001 |
| 2025-01-09 | 15.850 | 15.850 | 15.450 | 15.700 | 15.700 | 101,000 |
| 2025-01-08 | 15.850 | 15.950 | 15.800 | 15.900 | 15.900 | 77,003 |
| 2025-01-07 | 16.050 | 16.300 | 15.800 | 16.000 | 16.000 | 121,580 |
| 2025-01-06 | 16.000 | 16.050 | 15.800 | 15.950 | 15.950 | 139,291 |
| 2025-01-03 | 15.900 | 16.000 | 15.850 | 15.950 | 15.950 | 67,001 |
| 2025-01-02 | 15.950 | 15.950 | 15.800 | 15.950 | 15.950 | 82,001 |
| 2024-12-31 | 15.850 | 15.950 | 15.850 | 15.900 | 15.900 | 35,091 |
| 2024-12-30 | 15.950 | 16.100 | 15.800 | 16.050 | 16.050 | 64,004 |
| 2024-12-27 | 16.300 | 16.300 | 15.850 | 15.950 | 15.950 | 225,004 |
| 2024-12-26 | 15.900 | 16.250 | 15.900 | 16.200 | 16.200 | 130,313 |
| 2024-12-25 | 16.150 | 16.150 | 15.900 | 15.950 | 15.950 | 98,010 |
| 2024-12-24 | 16.000 | 16.100 | 15.850 | 15.900 | 15.900 | 77,073 |
| 2024-12-23 | 15.700 | 16.000 | 15.700 | 15.950 | 15.950 | 89,514 |
| 2024-12-20 | 15.750 | 16.000 | 15.000 | 15.800 | 15.800 | 180,150 |
| 2024-12-19 | 15.550 | 16.050 | 15.550 | 15.750 | 15.750 | 55,157 |
| 2024-12-18 | 16.050 | 16.050 | 15.850 | 15.850 | 15.850 | 60,184 |
| 2024-12-17 | 15.750 | 16.000 | 15.700 | 15.850 | 15.850 | 81,004 |
| 2024-12-16 | 16.200 | 16.200 | 15.600 | 15.800 | 15.800 | 82,007 |
| 2024-12-13 | 16.250 | 16.250 | 15.800 | 16.000 | 16.000 | 117,850 |
| 2024-12-12 | 16.200 | 16.350 | 15.950 | 16.050 | 16.050 | 145,050 |
| 2024-12-11 | 16.000 | 16.250 | 16.000 | 16.100 | 16.100 | 140,004 |
| 2024-12-10 | 16.300 | 16.350 | 15.900 | 16.100 | 16.100 | 206,045 |
| 2024-12-09 | 17.000 | 17.050 | 16.000 | 16.100 | 16.100 | 754,878 |
| 2024-12-06 | 16.000 | 17.250 | 16.000 | 17.250 | 17.250 | 662,501 |
| 2024-12-05 | 15.900 | 15.900 | 15.500 | 15.700 | 15.700 | 234,703 |
| 2024-12-04 | 16.000 | 16.100 | 15.800 | 15.950 | 15.950 | 79,091 |
| 2024-12-03 | 16.400 | 16.400 | 15.950 | 16.000 | 16.000 | 68,010 |
| 2024-12-02 | 16.200 | 16.200 | 15.900 | 16.000 | 16.000 | 62,288 |
| 2024-11-29 | 16.350 | 16.350 | 15.650 | 16.000 | 16.000 | 57,007 |
| 2024-11-28 | 16.200 | 16.200 | 15.550 | 16.000 | 16.000 | 86,009 |
| 2024-11-27 | 16.100 | 16.100 | 15.700 | 15.700 | 15.700 | 198,060 |
| 2024-11-26 | 16.500 | 16.500 | 16.100 | 16.100 | 16.100 | 68,003 |
| 2024-11-25 | 16.250 | 16.350 | 16.000 | 16.100 | 16.100 | 84,002 |
| 2024-11-22 | 16.400 | 16.400 | 16.050 | 16.200 | 16.200 | 80,407 |
| 2024-11-21 | 16.100 | 16.200 | 15.950 | 16.200 | 16.200 | 143,372 |
| 2024-11-20 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 66,088 |
| 2024-11-19 | 15.950 | 16.100 | 15.700 | 16.000 | 16.000 | 109,583 |
| 2024-11-18 | 16.000 | 16.000 | 15.700 | 15.950 | 15.950 | 109,023 |
| 2024-11-15 | 15.900 | 16.200 | 15.850 | 15.950 | 15.950 | 121,430 |
| 2024-11-14 | 16.200 | 16.200 | 15.850 | 15.900 | 15.900 | 138,292 |
| 2024-11-13 | 16.500 | 16.500 | 15.850 | 16.200 | 16.200 | 121,000 |
| 2024-11-12 | 16.000 | 16.300 | 15.500 | 16.250 | 16.250 | 162,500 |
| 2024-11-11 | 16.300 | 16.350 | 15.850 | 16.050 | 16.050 | 213,100 |
| 2024-11-08 | 16.350 | 16.600 | 16.050 | 16.300 | 16.300 | 294,000 |
| 2024-11-07 | 15.800 | 16.500 | 15.800 | 16.350 | 16.350 | 209,050 |
| 2024-11-06 | 16.400 | 16.450 | 15.700 | 16.000 | 16.000 | 523,065 |
| 2024-11-05 | 15.300 | 16.350 | 15.000 | 16.350 | 16.350 | 544,172 |
| 2024-11-04 | 15.900 | 16.000 | 14.600 | 14.900 | 14.900 | 1,217,311 |
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.