Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.050	40.850	39.950	39.950	39.950	738,272
2026-10-19	40.600	41.000	39.900	40.400	40.400	1,332,541
2026-10-16	40.400	41.650	40.350	41.350	41.350	2,916,076
2026-10-15	40.300	40.450	39.650	39.700	39.700	1,353,248
2026-10-14	40.300	41.450	40.100	40.800	40.800	2,015,867
2026-10-13	40.000	40.600	39.350	40.050	40.050	2,528,818
2026-10-12	39.200	39.250	38.650	39.000	39.000	748,929
2026-10-08	39.650	39.650	39.000	39.100	39.100	949,089
2026-10-07	39.950	40.100	39.400	39.450	39.450	863,528
2026-10-06	40.200	40.350	39.550	39.550	39.550	1,220,648
2026-10-05	40.750	40.750	40.000	40.050	40.050	1,337,685
2026-10-02	40.250	40.650	40.050	40.550	40.550	820,040
2026-10-01	40.800	40.800	40.050	40.050	40.050	1,602,018
2026-09-30	40.700	40.800	40.350	40.500	40.500	919,539
2026-09-29	40.500	40.700	39.900	40.250	40.250	1,121,794
2026-09-24	40.300	40.750	40.000	40.500	40.500	1,001,061
2026-09-23	41.150	41.300	40.250	40.300	40.300	1,870,371
2026-09-22	42.500	42.600	40.850	41.300	41.300	5,329,265
2026-09-21	41.300	42.350	40.550	42.150	42.150	3,261,456
2026-09-18	40.600	41.200	40.350	41.150	41.150	1,891,234
2026-09-17	40.500	40.900	39.750	40.300	40.300	2,112,150
2026-09-16	39.950	40.950	39.900	40.150	40.150	2,526,243
2026-09-15	41.900	42.400	39.700	39.800	39.800	10,586,642
2026-09-14	40.400	41.600	40.100	41.200	41.200	3,056,683
2026-09-11	39.000	40.750	38.850	40.500	40.500	3,162,297
2026-09-10	39.450	39.600	39.050	39.400	39.400	661,836
2026-09-09	39.000	39.600	39.000	39.400	39.400	561,520
2026-09-08	39.800	40.150	38.900	38.900	38.900	1,543,256
2026-09-07	40.400	40.650	39.400	39.700	39.700	1,392,004
2026-09-04	41.150	41.150	39.500	40.100	40.100	2,869,089
2026-09-03	42.100	42.750	40.000	40.000	40.000	3,348,163
2026-09-02	41.650	42.400	41.550	42.100	42.100	799,040
2026-09-01	41.700	42.300	41.400	41.700	41.700	1,317,407
2026-08-31	42.000	43.600	41.650	41.650	41.650	2,122,876
2026-08-28	42.750	43.150	42.000	42.000	42.000	1,253,450
2026-08-27	42.450	43.000	41.850	42.450	42.450	1,387,579
2026-08-26	41.750	42.400	41.500	42.000	42.000	1,182,540
2026-08-25	41.800	41.800	40.900	41.400	41.400	1,438,034
2026-08-24	41.750	42.650	41.500	41.900	41.900	988,035
2026-08-21	42.550	43.500	41.650	41.650	41.650	2,334,290
2026-08-20	41.800	42.450	41.350	42.300	42.300	1,394,140
2026-08-19	41.250	41.650	40.600	41.500	41.500	1,940,595
2026-08-18	42.800	43.200	41.200	41.350	41.350	3,712,530
2026-08-17	43.750	44.900	42.600	43.300	43.300	3,620,150
2026-08-14	42.100	44.550	41.700	43.850	43.850	4,142,358
2026-08-13	42.850	43.300	41.800	41.850	41.850	3,213,218
2026-08-12	44.550	44.550	42.300	42.600	42.600	6,496,802
2026-08-11	47.200	47.650	45.400	45.400	45.400	9,071,151
2026-08-10	46.400	50.400	45.800	50.400	50.400	10,700,649
2026-08-07	47.150	47.200	45.200	45.850	45.850	2,548,989
2026-08-06	49.200	49.200	46.750	47.250	47.250	3,019,191
2026-08-05	46.950	49.500	46.950	48.800	48.800	4,263,806
2026-08-04	45.450	46.350	43.050	45.900	45.900	4,272,162
2026-08-03	41.900	45.500	41.350	45.350	45.350	3,193,879
2026-07-31	42.300	42.800	40.450	41.400	41.400	1,434,102
2026-07-30	40.750	41.300	39.750	39.900	39.900	1,447,120
2026-07-29	43.650	44.100	39.250	40.900	40.900	3,957,419
2026-07-28	44.800	45.150	43.600	43.600	43.600	2,073,315
2026-07-27	46.800	46.800	44.700	46.250	46.250	1,857,458
2026-07-24	46.000	49.400	45.750	46.800	46.800	3,662,617

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	0.9140 TWD
2022-08-25	0.5087 TWD
2021-08-26	0.4986 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.