Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	36.100	37.300	36.100	36.800	36.800	1,013,851
2024-08-01	37.000	37.300	36.800	37.100	37.100	665,928
2024-07-31	36.200	37.250	36.200	36.450	36.450	777,313
2024-07-30	36.100	36.500	35.300	36.500	36.500	998,067
2024-07-29	37.300	37.400	36.000	36.000	36.000	854,600
2024-07-26	36.050	37.100	35.750	36.950	36.950	773,716
2024-07-23	37.500	37.850	37.100	37.100	37.100	998,050
2024-07-22	39.000	39.000	36.600	37.150	37.150	3,396,347
2024-07-19	40.300	40.300	39.050	39.050	39.050	1,743,746
2024-07-18	40.100	41.150	39.700	40.050	40.050	2,091,276
2024-07-17	41.000	41.950	40.200	40.350	40.350	3,531,487
2024-07-16	39.750	40.600	39.750	39.900	39.900	1,177,696
2024-07-15	39.850	39.900	39.400	39.450	39.450	947,175
2024-07-12	40.000	40.200	39.800	39.850	39.850	617,631
2024-07-11	40.200	40.450	40.000	40.000	40.000	1,048,563
2024-07-10	39.550	40.000	39.550	40.000	40.000	668,021
2024-07-09	40.150	40.500	39.500	39.500	39.500	1,194,843
2024-07-08	40.000	40.250	39.750	40.150	40.150	1,114,477
2024-07-05	40.000	40.200	39.800	40.150	40.150	1,033,717
2024-07-04	41.600	41.600	41.050	41.200	41.200	1,812,464
2024-07-03	40.900	41.700	40.900	41.350	41.350	2,472,371
2024-07-02	39.950	41.400	39.950	40.600	40.600	2,249,366
2024-07-01	39.900	40.250	39.850	39.900	39.900	560,896
2024-06-28	39.700	40.150	39.700	39.900	39.900	526,536
2024-06-27	39.800	39.850	39.600	39.600	39.600	494,188
2024-06-26	40.250	40.300	39.850	39.900	39.900	573,789
2024-06-25	40.150	40.150	39.150	39.950	39.950	635,550
2024-06-24	40.450	40.550	39.750	39.800	39.800	1,209,631
2024-06-21	40.450	40.600	40.100	40.450	40.450	1,197,125
2024-06-20	40.250	40.650	40.150	40.450	40.450	1,074,299
2024-06-19	40.250	40.700	40.100	40.150	40.150	893,923
2024-06-18	40.750	40.800	40.000	40.200	40.200	829,236
2024-06-17	39.850	40.600	39.800	40.450	40.450	948,534
2024-06-14	40.000	40.200	39.800	39.950	39.950	853,381
2024-06-13	39.950	40.100	39.500	39.800	39.800	791,297
2024-06-12	39.750	40.100	39.200	39.600	39.600	1,126,882
2024-06-11	40.700	40.850	39.700	39.700	39.700	1,337,972
2024-06-07	40.150	40.750	40.150	40.700	40.700	1,080,750
2024-06-06	40.500	40.750	40.000	40.200	40.200	1,282,098
2024-06-05	41.300	41.550	40.400	40.600	40.600	1,538,675
2024-06-04	41.500	41.800	41.150	41.300	41.300	768,485
2024-06-03	41.500	41.650	41.250	41.400	41.400	1,051,782
2024-05-31	42.150	42.200	41.400	41.400	41.400	1,695,211
2024-05-30	42.100	42.250	41.700	41.950	41.950	949,156
2024-05-29	42.000	42.850	42.000	42.150	42.150	2,750,313
2024-05-28	41.850	42.150	41.650	41.950	41.950	1,086,847
2024-05-27	41.500	41.950	41.500	41.750	41.750	1,417,635
2024-05-24	41.800	42.200	41.300	41.450	41.450	2,285,253
2024-05-23	42.750	42.850	41.750	41.900	41.900	3,795,516
2024-05-22	42.150	42.850	42.000	42.750	42.750	4,201,275
2024-05-21	41.350	42.100	41.300	42.100	42.100	5,313,261
2024-05-20	40.300	41.850	40.300	41.200	41.200	4,638,134
2024-05-17	40.450	41.000	40.100	40.300	40.300	3,141,157
2024-05-16	40.750	40.900	40.300	40.350	40.350	1,947,234
2024-05-15	40.500	40.650	40.200	40.350	40.350	1,407,980
2024-05-14	39.400	40.350	39.400	40.150	40.150	2,032,613
2024-05-13	39.250	39.300	38.900	39.250	39.250	1,067,993
2024-05-10	39.200	39.350	38.550	39.250	39.250	2,602,639
2024-05-09	39.850	40.150	39.100	39.100	39.100	2,001,312
2024-05-08	39.750	40.200	39.550	39.850	39.850	1,554,631

← NewerPage 10 of 21 · 1,214 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.