Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.350	17.350	16.400	16.750	16.750	179,674
2026-10-19	17.000	17.000	16.400	16.800	16.800	133,229
2026-10-16	16.500	17.600	16.400	16.700	16.700	200,228
2026-10-15	17.000	17.000	16.350	16.400	16.400	287,911
2026-10-14	16.750	17.200	16.750	17.100	17.100	81,454
2026-10-13	17.250	17.250	16.650	16.650	16.650	246,090
2026-10-12	18.000	18.000	16.900	16.900	16.900	199,628
2026-10-08	17.650	17.650	17.200	17.350	17.350	118,117
2026-10-07	17.700	17.850	17.350	17.650	17.650	176,000
2026-10-06	18.050	18.350	17.450	17.800	17.800	234,523
2026-10-05	18.350	18.450	18.200	18.200	18.200	163,002
2026-10-02	18.100	18.600	18.100	18.350	18.350	156,206
2026-10-01	18.250	18.400	18.000	18.300	18.300	136,006
2026-09-30	18.050	18.400	18.050	18.250	18.250	84,799
2026-09-29	18.250	18.250	17.800	18.150	18.150	138,000
2026-09-24	18.350	18.800	18.000	18.200	18.200	113,091
2026-09-23	18.900	18.900	18.050	18.350	18.350	188,002
2026-09-22	17.700	19.100	17.700	18.700	18.700	468,093
2026-09-21	18.000	18.000	17.650	17.700	17.700	160,001
2026-09-18	17.100	18.000	17.100	18.000	18.000	172,374
2026-09-17	17.000	17.450	17.000	17.050	17.050	94,496
2026-09-16	16.850	17.100	16.750	17.050	17.050	172,466
2026-09-15	17.200	17.750	16.800	16.800	16.800	138,000
2026-09-14	17.050	17.250	16.950	17.000	17.000	86,000
2026-09-11	16.900	17.350	16.900	17.350	17.350	127,107
2026-09-10	17.350	17.500	17.000	17.100	17.100	146,051
2026-09-09	17.050	17.400	17.000	17.350	17.350	204,190
2026-09-08	17.700	17.800	17.150	17.200	17.200	250,186
2026-09-07	18.100	18.400	17.700	17.700	17.700	282,041
2026-09-04	18.500	18.500	17.800	18.100	18.100	154,000
2026-09-03	17.500	18.400	17.500	18.000	18.000	228,017
2026-09-02	17.500	17.750	17.500	17.600	17.600	106,546
2026-09-01	17.300	17.700	17.300	17.500	17.500	187,002
2026-08-31	18.800	18.800	17.000	17.450	17.450	377,002
2026-08-28	19.000	19.200	18.300	18.550	18.550	176,034
2026-08-27	18.850	19.200	18.350	18.700	18.700	449,000
2026-08-26	18.100	18.500	18.100	18.450	18.450	141,361
2026-08-25	18.300	18.300	17.650	18.100	18.100	112,466
2026-08-24	18.000	18.200	17.900	18.000	18.000	92,013
2026-08-21	18.100	18.600	18.050	18.150	18.150	142,007
2026-08-20	18.350	18.350	18.000	18.000	18.000	88,000
2026-08-19	17.700	18.350	17.650	18.050	18.050	104,280
2026-08-18	18.500	18.500	17.900	18.000	18.000	186,111
2026-08-17	18.150	19.000	18.150	18.500	18.500	89,001
2026-08-14	18.600	18.700	18.100	18.300	18.300	186,091
2026-08-13	19.050	19.050	18.400	18.450	18.450	142,136
2026-08-12	18.850	19.300	18.800	18.850	18.850	185,000
2026-08-11	19.100	19.100	18.500	19.000	19.000	171,001
2026-08-10	19.250	19.700	19.150	19.300	19.300	220,235
2026-08-07	20.050	20.300	19.000	19.100	19.100	506,558
2026-08-06	19.900	21.100	19.850	20.650	20.650	603,639
2026-08-05	19.000	19.550	18.900	19.200	19.200	346,186
2026-08-04	18.550	18.800	18.400	18.500	18.500	187,246
2026-08-03	17.900	19.500	17.600	18.650	18.650	182,000
2026-07-31	17.500	18.000	17.500	17.900	17.900	156,639
2026-07-30	18.200	18.200	16.850	16.900	16.900	310,022
2026-07-29	18.500	18.500	16.500	17.500	17.500	488,001
2026-07-28	18.100	18.450	17.800	17.800	17.800	294,175
2026-07-27	18.750	18.800	18.100	18.500	18.500	118,001
2026-07-24	19.150	19.150	18.600	18.750	18.750	196,150

Page 1 of 5 · 244 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.