Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.350	16.450	16.000	16.200	16.200	358,409
2024-10-30	16.450	16.500	16.200	16.400	16.400	211,150
2024-10-29	17.900	17.900	16.200	16.450	16.450	1,227,435
2024-10-28	18.100	18.100	17.800	17.950	17.950	233,513
2024-10-25	18.350	18.350	17.950	18.250	18.250	187,899
2024-10-24	18.100	18.300	18.100	18.150	18.150	66,004
2024-10-23	18.300	18.300	18.000	18.250	18.250	154,861
2024-10-22	18.000	18.350	17.950	18.300	18.300	162,002
2024-10-21	18.100	18.100	17.900	18.000	18.000	214,364
2024-10-18	18.600	18.600	17.950	17.950	17.950	243,900
2024-10-17	18.200	18.400	18.150	18.250	18.250	100,430
2024-10-16	18.200	18.300	18.000	18.200	18.200	224,047
2024-10-15	18.200	18.500	18.100	18.200	18.200	123,324
2024-10-14	18.150	18.250	18.100	18.100	18.100	84,245
2024-10-11	18.800	18.800	18.000	18.100	18.100	188,070
2024-10-09	18.400	18.450	18.100	18.200	18.200	197,006
2024-10-08	18.800	18.900	18.150	18.400	18.400	327,004
2024-10-07	18.350	20.100	18.350	19.050	19.050	717,223
2024-10-04	18.550	18.550	18.200	18.350	18.350	89,030
2024-10-01	18.250	18.600	18.050	18.550	18.550	152,671
2024-09-30	18.200	18.400	17.950	18.300	18.300	299,324
2024-09-27	18.350	18.500	18.150	18.500	18.500	234,156
2024-09-26	18.600	18.900	18.350	18.350	18.350	281,100
2024-09-25	18.300	19.000	18.200	18.550	18.550	161,000
2024-09-24	18.300	18.400	18.100	18.200	18.200	211,004
2024-09-23	18.450	18.500	18.200	18.300	18.300	426,103
2024-09-20	18.950	19.000	18.450	18.500	18.500	163,707
2024-09-19	18.500	18.800	18.450	18.800	18.800	133,001
2024-09-18	18.650	19.000	18.450	18.450	18.450	125,000
2024-09-16	18.750	19.200	18.350	18.800	18.800	136,167
2024-09-13	18.700	18.750	18.450	18.650	18.650	78,021
2024-09-12	18.800	19.000	18.400	18.400	18.400	121,761
2024-09-11	18.150	18.450	18.100	18.300	18.300	162,656
2024-09-10	18.700	18.750	18.000	18.150	18.150	291,850
2024-09-09	18.600	18.750	18.000	18.700	18.700	120,000
2024-09-06	19.050	19.300	18.250	18.600	18.600	105,249
2024-09-05	18.100	19.000	18.100	18.600	18.600	243,749
2024-09-04	18.300	18.700	17.750	17.950	17.950	434,558
2024-09-03	19.600	19.650	19.000	19.100	19.100	304,770
2024-09-02	19.850	20.150	19.250	19.650	19.650	464,904
2024-08-30	20.050	20.150	19.700	19.800	19.800	504,071
2024-08-29	19.700	20.100	19.400	19.750	19.750	151,150
2024-08-28	19.500	19.850	19.350	19.700	19.700	161,000
2024-08-27	20.100	20.100	19.300	19.500	19.500	293,602
2024-08-26	19.950	20.600	19.600	19.900	19.900	162,522
2024-08-23	19.950	19.950	19.350	19.900	19.900	285,602
2024-08-22	20.650	21.050	19.950	19.950	19.950	450,002
2024-08-21	20.500	20.950	20.100	20.350	20.350	268,040
2024-08-20	20.850	21.450	20.600	20.600	20.600	301,070
2024-08-19	20.850	20.850	20.300	20.450	20.450	204,105
2024-08-16	20.000	20.650	20.000	20.250	20.250	327,441
2024-08-15	19.650	20.000	19.650	19.850	19.850	109,430
2024-08-14	19.450	20.300	19.450	19.650	19.650	206,100
2024-08-13	19.300	19.650	19.050	19.350	19.350	184,047
2024-08-12	18.900	19.800	18.850	19.300	19.300	266,108
2024-08-09	19.200	19.550	18.850	18.900	18.900	250,186
2024-08-08	18.850	18.950	18.050	18.550	18.550	291,200
2024-08-07	18.500	19.750	18.500	18.950	18.950	405,739
2024-08-06	19.800	20.350	17.900	18.400	18.400	1,617,000
2024-08-05	21.800	21.800	19.650	19.850	19.850	1,167,784

← NewerPage 9 of 21 · 1,221 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.