Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	40.650	40.650	39.250	39.700	39.700	4,336,147
2024-05-06	40.650	41.000	40.450	40.600	40.600	1,550,017
2024-05-03	41.800	42.100	40.650	40.650	40.650	2,255,302
2024-05-02	41.600	41.750	41.050	41.350	41.350	1,271,246
2024-04-30	41.500	41.750	41.250	41.500	41.500	1,301,816
2024-04-29	41.250	41.650	41.000	41.450	41.450	1,949,094
2024-04-26	40.850	41.300	40.650	40.950	40.950	1,482,364
2024-04-25	42.000	42.000	40.850	40.850	40.850	2,069,286
2024-04-24	42.000	42.400	41.850	42.150	42.150	1,366,280
2024-04-23	41.600	42.000	41.100	41.700	41.700	807,802
2024-04-22	41.750	42.700	40.800	41.050	41.050	2,476,622
2024-04-19	42.150	42.700	40.300	41.600	41.600	2,963,357
2024-04-18	43.000	43.050	42.300	42.300	42.300	2,821,539
2024-04-17	43.350	43.900	42.950	43.250	43.250	2,736,457
2024-04-16	44.850	44.850	43.050	43.300	43.300	2,996,707
2024-04-15	45.900	46.050	45.000	45.000	45.000	2,443,562
2024-04-12	45.950	46.450	45.450	46.050	46.050	2,152,622
2024-04-11	46.300	46.500	45.750	45.800	45.800	3,138,483
2024-04-10	47.050	47.500	46.600	46.600	46.600	3,330,003
2024-04-09	47.700	47.750	47.100	47.150	47.150	2,298,047
2024-04-08	47.950	48.200	47.600	47.600	47.600	4,057,703
2024-04-03	46.450	47.600	46.150	47.600	47.600	3,211,254
2024-04-02	47.000	47.300	46.600	46.700	46.700	2,121,281
2024-04-01	47.050	47.750	46.800	47.000	47.000	8,237,983
2024-03-29	48.400	48.400	46.650	46.650	46.650	8,660,032
2024-03-28	50.000	50.500	48.000	48.000	48.000	14,344,537
2024-03-27	46.300	49.500	46.000	49.350	49.350	11,025,811
2024-03-26	47.450	48.100	46.000	46.050	46.050	7,629,283
2024-03-25	49.850	50.200	47.500	47.600	47.600	9,890,946
2024-03-22	51.600	52.000	49.400	49.700	49.700	17,857,905
2024-03-21	49.000	51.900	48.400	50.100	50.100	21,374,412
2024-03-20	48.100	50.200	48.050	48.050	48.050	10,265,574
2024-03-19	48.450	48.450	46.650	47.450	47.450	4,829,692
2024-03-18	47.100	47.850	45.650	47.650	47.650	4,259,379
2024-03-15	47.900	47.950	46.950	47.300	47.300	4,521,929
2024-03-14	48.550	49.500	47.550	47.700	47.700	6,866,785
2024-03-13	47.000	48.400	46.450	48.000	48.000	6,800,849
2024-03-12	45.400	47.000	45.200	46.700	46.700	3,068,477
2024-03-11	44.400	45.200	44.350	44.900	44.900	951,163
2024-03-08	44.850	45.150	44.250	44.450	44.450	1,684,714
2024-03-07	45.500	45.800	44.800	44.800	44.800	1,949,716
2024-03-06	46.000	46.250	45.450	45.450	45.450	1,951,989
2024-03-05	46.600	47.000	45.850	46.300	46.300	2,599,540
2024-03-04	46.450	46.800	45.950	46.400	46.400	2,417,835
2024-03-01	45.100	45.750	45.100	45.600	45.600	1,161,393
2024-02-29	45.100	45.250	44.600	45.000	45.000	1,690,347
2024-02-27	46.300	46.650	45.050	45.100	45.100	2,179,839
2024-02-26	46.200	46.800	46.200	46.250	46.250	977,621
2024-02-23	47.200	47.200	46.050	46.050	46.050	2,084,474
2024-02-22	46.900	46.900	46.350	46.550	46.550	1,629,584
2024-02-21	46.650	47.500	46.400	46.500	46.500	3,311,568
2024-02-20	47.150	47.200	46.100	46.100	46.100	2,666,294
2024-02-19	45.200	47.000	45.100	47.000	47.000	4,553,844
2024-02-16	44.950	44.950	43.300	44.700	44.700	8,731,020
2024-02-15	46.350	46.550	45.700	46.300	46.300	2,547,073
2024-02-05	46.550	46.900	46.050	46.050	46.050	1,988,244
2024-02-02	47.250	47.400	46.650	46.650	46.650	2,536,360
2024-02-01	47.650	47.650	46.550	47.100	47.100	3,392,724
2024-01-31	48.400	48.500	47.750	47.750	47.750	2,215,262
2024-01-30	48.900	49.150	48.300	48.500	48.500	833,157

← NewerPage 11 of 21 · 1,209 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.