Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	54.500	55.300	53.600	54.200	54.200	8,108,394
2023-11-02	54.800	56.200	53.800	54.500	54.500	17,288,950
2023-11-01	55.500	56.300	52.900	53.600	53.600	19,762,895
2023-10-31	55.500	56.600	54.200	54.600	54.600	22,396,044
2023-10-30	54.900	55.300	53.400	54.500	54.500	13,420,587
2023-10-27	53.600	55.200	52.700	54.200	54.200	23,819,196
2023-10-26	52.600	54.800	52.000	53.200	53.200	17,744,790
2023-10-25	52.100	56.300	51.700	53.800	53.800	37,529,627
2023-10-24	49.850	53.000	49.700	52.300	52.300	14,297,518
2023-10-23	50.700	51.500	49.150	49.700	49.700	7,609,781
2023-10-20	52.000	52.000	50.200	51.100	51.100	11,046,876
2023-10-19	48.800	51.900	48.650	51.700	51.700	20,986,023
2023-10-18	48.550	50.400	47.800	49.150	49.150	15,540,994
2023-10-17	47.100	49.750	47.050	47.800	47.800	10,500,517
2023-10-16	47.200	47.200	45.800	46.350	46.350	3,226,274
2023-10-13	47.700	48.100	46.900	46.900	46.900	3,206,495
2023-10-12	48.000	48.750	47.600	47.700	47.700	3,290,599
2023-10-11	49.650	49.900	48.000	48.000	48.000	3,114,534
2023-10-06	50.100	50.400	49.100	49.100	49.100	3,512,085
2023-10-05	48.500	50.800	48.500	50.100	50.100	6,377,563
2023-10-04	48.400	49.150	48.200	48.300	48.300	2,857,445
2023-10-03	50.700	50.900	49.000	49.000	49.000	3,687,256
2023-10-02	50.600	50.900	49.600	50.500	50.500	4,102,938
2023-09-28	48.750	50.800	48.750	50.000	50.000	6,866,875
2023-09-27	50.000	50.000	48.300	48.400	48.400	6,068,086
2023-09-26	51.000	51.200	50.000	50.100	50.100	2,302,499
2023-09-25	50.400	51.600	50.300	50.700	50.700	3,039,635
2023-09-22	48.950	50.400	48.700	50.400	50.400	3,325,365
2023-09-21	50.000	50.200	48.850	49.200	49.200	4,816,021
2023-09-20	51.000	51.500	49.950	50.200	50.200	4,721,098
2023-09-19	51.700	52.500	50.900	51.000	51.000	5,849,216
2023-09-18	52.400	53.600	51.200	51.700	51.700	11,854,839
2023-09-15	54.800	55.100	52.300	52.800	52.800	15,622,446
2023-09-14	55.000	56.900	53.800	54.500	54.500	17,866,738
2023-09-13	55.300	56.100	53.300	54.500	54.500	22,894,699
2023-09-12	52.600	56.000	51.800	55.500	55.500	26,848,844
2023-09-11	52.500	53.600	51.300	51.800	51.800	11,428,262
2023-09-08	52.500	53.200	51.200	52.200	52.200	16,595,197
2023-09-07	51.500	53.400	50.200	52.000	52.000	33,781,782
2023-09-06	48.000	50.800	47.900	50.300	50.300	12,173,527
2023-09-05	46.600	48.800	46.600	48.150	48.150	5,727,822
2023-09-04	46.750	47.000	45.650	46.550	46.550	2,735,929
2023-09-01	47.500	47.500	46.800	46.950	46.950	2,340,099
2023-08-31	47.100	47.400	46.650	47.400	47.400	2,393,027
2023-08-30	47.300	47.300	46.600	46.800	46.800	2,011,531
2023-08-29	45.850	46.900	45.850	46.650	46.650	2,518,412
2023-08-28	47.200	47.200	45.500	45.850	45.850	3,384,192
2023-08-25	47.600	48.200	47.050	47.050	47.050	4,127,084
2023-08-24	49.000	49.200	48.050	48.800	48.800	5,276,030
2023-08-23	48.200	49.950	47.900	48.250	48.250	6,973,906
2023-08-22	47.650	48.450	47.350	47.900	47.900	4,398,867
2023-08-21	46.300	48.300	45.700	46.950	46.950	7,601,934
2023-08-18	51.100	51.100	46.800	46.800	46.800	17,342,655
2023-08-17	48.800	52.000	48.750	52.000	52.000	6,792,637
2023-08-16	49.500	49.500	48.700	49.300	49.300	2,819,002
2023-08-15	49.650	50.400	49.500	49.850	49.850	2,607,090
2023-08-14	49.900	50.000	48.350	49.000	49.000	3,779,724
2023-08-11	50.400	50.800	49.550	50.000	50.000	4,466,499
2023-08-10	51.600	51.600	49.800	50.400	50.400	4,900,080
2023-08-09	51.800	53.000	51.300	51.800	51.800	5,765,261

← NewerPage 13 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.