Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	51.800	51.900	50.500	51.600	51.600	5,785,165
2023-08-07	50.700	51.600	49.550	51.100	51.100	3,666,071
2023-08-04	52.100	52.100	49.650	50.700	50.700	7,498,871
2023-08-02	53.400	53.900	50.400	51.500	51.500	9,748,486
2023-08-01	54.600	56.500	52.500	53.000	53.000	14,599,451
2023-07-31	54.500	56.300	53.600	54.000	54.000	15,852,615
2023-07-28	54.700	54.700	53.100	53.500	53.500	6,168,960
2023-07-27	55.700	56.200	54.200	54.400	54.400	5,646,168
2023-07-26	56.400	57.000	54.400	54.800	54.800	8,282,225
2023-07-25	56.700	57.300	55.800	55.800	55.800	7,593,929
2023-07-24	59.000	59.000	55.600	56.700	56.700	11,268,640
2023-07-21	57.900	58.800	55.900	57.600	57.600	8,150,083
2023-07-20	59.800	60.700	58.600	59.100	59.100	8,415,092
2023-07-19	63.900	64.500	59.100	59.300	59.300	17,434,222
2023-07-18	66.500	68.000	60.000	62.000	62.000	34,669,001
2023-07-17	62.100	66.700	60.200	65.700	65.700	32,063,037
2023-07-14	59.500	62.900	58.200	61.800	61.800	34,749,774
2023-07-13	55.800	60.200	55.700	57.300	57.300	34,708,296
2023-07-12	57.300	58.000	54.400	55.000	55.000	21,054,619
2023-07-11	53.700	56.300	52.500	55.700	55.700	18,517,012
2023-07-10	55.100	55.100	53.100	53.800	53.800	10,242,939
2023-07-07	55.600	55.700	53.600	54.100	54.100	16,062,969
2023-07-06	55.000	56.400	54.100	55.700	55.700	18,394,143
2023-07-05	54.100	55.500	53.800	54.700	54.700	24,475,421
2023-07-04	52.700	54.600	50.200	53.600	53.600	45,018,699
2023-07-03	47.600	51.100	47.600	51.100	51.100	37,738,531
2023-06-30	43.650	47.600	43.650	46.500	46.500	44,409,241
2023-06-29	42.000	44.450	41.850	43.300	43.300	15,814,704
2023-06-28	40.750	42.450	40.750	41.400	41.400	4,797,979
2023-06-27	41.150	41.200	40.300	40.350	40.350	2,125,662
2023-06-26	41.500	41.550	40.850	41.050	41.050	1,384,287
2023-06-21	41.450	41.800	41.400	41.700	41.700	1,334,611
2023-06-20	42.400	42.500	41.400	41.400	41.400	2,933,335
2023-06-19	43.000	43.250	42.250	42.250	42.250	2,690,402
2023-06-16	42.600	43.450	42.200	43.000	43.000	4,584,715
2023-06-15	42.600	42.850	42.250	42.450	42.450	3,151,059
2023-06-14	41.800	42.800	41.700	42.700	42.700	4,536,918
2023-06-13	41.600	42.100	41.350	41.550	41.550	3,566,298
2023-06-12	42.250	42.250	41.600	41.600	41.600	2,192,193
2023-06-09	41.850	42.250	41.700	42.100	42.100	2,123,647
2023-06-08	42.450	42.450	41.500	41.500	41.500	4,039,686
2023-06-07	42.750	42.850	42.050	42.300	42.300	3,955,081
2023-06-06	43.700	43.700	42.650	42.650	42.650	3,395,547
2023-06-05	43.300	43.900	43.200	43.400	43.400	3,132,125
2023-06-02	43.850	43.950	43.050	43.050	43.050	5,119,861
2023-06-01	44.350	44.350	43.300	43.550	43.550	7,218,805
2023-05-31	44.950	45.300	44.500	44.500	44.500	14,204,440
2023-05-30	43.950	45.300	43.450	45.200	45.200	20,551,254
2023-05-29	42.650	43.850	42.600	43.850	43.850	6,821,496
2023-05-26	43.700	43.800	42.200	42.200	42.200	5,314,882
2023-05-25	43.850	44.000	43.150	43.250	43.250	5,381,930
2023-05-24	42.550	43.950	42.350	43.850	43.850	10,265,403
2023-05-23	42.700	43.400	42.500	42.850	42.850	4,733,633
2023-05-22	42.150	42.950	42.000	42.700	42.700	3,311,027
2023-05-19	43.000	43.250	41.700	41.900	41.900	7,473,789
2023-05-18	42.750	44.300	42.150	42.950	42.950	17,337,459
2023-05-17	41.650	43.000	41.550	42.950	42.950	14,516,229
2023-05-16	41.050	41.450	40.800	41.250	41.250	3,250,906
2023-05-15	41.100	41.700	40.200	40.800	40.800	5,305,539
2023-05-12	39.450	41.500	39.450	41.350	41.350	7,862,069

← NewerPage 14 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.