Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48.000	48.900	47.850	48.900	48.900	1,046,132
2024-01-26	48.600	48.800	47.850	48.000	48.000	1,383,886
2024-01-25	49.350	49.600	48.650	48.650	48.650	1,146,966
2024-01-24	50.000	50.100	49.250	49.250	49.250	1,423,301
2024-01-23	49.500	50.100	49.500	49.950	49.950	1,856,199
2024-01-22	49.150	49.950	49.150	49.400	49.400	1,823,034
2024-01-19	48.350	48.850	48.350	48.750	48.750	956,484
2024-01-18	49.100	49.200	47.900	48.100	48.100	1,231,013
2024-01-17	49.200	49.550	48.450	48.750	48.750	1,676,685
2024-01-16	48.750	49.100	48.550	49.100	49.100	1,120,145
2024-01-15	48.300	49.150	48.100	49.000	49.000	1,394,875
2024-01-12	48.900	49.100	48.000	48.000	48.000	2,312,217
2024-01-11	47.900	49.100	47.900	48.900	48.900	1,721,103
2024-01-10	48.200	48.650	47.800	47.800	47.800	1,458,420
2024-01-09	49.500	49.500	48.050	48.250	48.250	2,769,724
2024-01-08	49.650	49.650	48.600	49.000	49.000	1,992,450
2024-01-05	49.400	49.750	49.100	49.300	49.300	1,431,184
2024-01-04	49.650	50.200	49.100	49.150	49.150	3,171,019
2024-01-03	50.300	50.300	49.300	49.800	49.800	2,511,921
2024-01-02	50.800	51.100	50.300	50.400	50.400	1,689,727
2023-12-29	50.600	51.000	50.300	50.800	50.800	1,549,618
2023-12-28	50.900	51.000	50.400	50.500	50.500	1,833,436
2023-12-27	50.800	51.300	50.500	50.700	50.700	2,107,733
2023-12-26	50.500	50.800	50.200	50.800	50.800	1,536,371
2023-12-25	51.000	51.200	50.200	50.300	50.300	2,018,087
2023-12-22	51.000	51.100	50.300	50.500	50.500	2,247,055
2023-12-21	51.100	51.700	50.200	50.500	50.500	5,543,006
2023-12-20	51.100	53.300	51.100	52.000	52.000	5,401,742
2023-12-19	52.600	52.600	50.200	50.900	50.900	8,096,763
2023-12-18	53.300	54.900	52.700	52.700	52.700	5,310,959
2023-12-15	54.500	54.800	53.000	53.100	53.100	4,145,157
2023-12-14	55.300	55.600	53.500	54.500	54.500	7,756,703
2023-12-13	52.900	55.000	52.900	54.500	54.500	12,382,869
2023-12-12	54.100	54.300	52.600	52.700	52.700	4,526,846
2023-12-11	52.400	54.400	52.200	53.500	53.500	6,208,133
2023-12-08	52.700	52.800	51.600	51.800	51.800	2,216,219
2023-12-07	53.000	53.500	51.800	51.900	51.900	3,108,796
2023-12-06	53.900	54.300	52.700	52.800	52.800	2,923,114
2023-12-05	53.700	54.400	52.500	53.500	53.500	5,096,733
2023-12-04	54.100	55.000	53.400	54.000	54.000	8,716,829
2023-12-01	55.800	56.700	53.400	53.900	53.900	19,930,194
2023-11-30	54.500	56.000	53.500	56.000	56.000	17,762,572
2023-11-29	52.900	54.500	52.600	54.100	54.100	11,379,243
2023-11-28	52.000	52.700	51.400	52.500	52.500	3,234,421
2023-11-27	52.600	53.100	51.300	51.600	51.600	6,744,397
2023-11-24	49.950	53.100	49.900	52.400	52.400	9,974,793
2023-11-23	50.900	51.000	49.750	49.750	49.750	3,148,782
2023-11-22	50.500	51.100	50.300	50.900	50.900	2,612,879
2023-11-21	51.300	51.500	50.500	50.500	50.500	3,283,379
2023-11-20	50.200	51.200	50.000	50.900	50.900	3,588,651
2023-11-17	49.650	50.200	49.300	49.950	49.950	2,481,404
2023-11-16	50.200	50.400	49.150	49.550	49.550	2,746,422
2023-11-15	50.700	51.400	49.650	49.750	49.750	4,605,165
2023-11-14	49.050	50.600	48.850	50.400	50.400	5,546,725
2023-11-13	49.200	49.750	48.600	49.050	49.050	3,204,180
2023-11-10	49.500	50.400	48.700	49.000	49.000	5,439,854
2023-11-09	52.100	52.200	49.650	49.650	49.650	9,544,090
2023-11-08	51.800	52.400	51.700	51.900	51.900	3,414,923
2023-11-07	53.500	53.500	51.300	51.800	51.800	11,440,077
2023-11-06	55.000	55.700	53.400	53.500	53.500	8,275,034

← NewerPage 12 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.