Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	40.400	41.350	39.250	39.250	39.250	7,355,222
2023-05-10	40.050	41.350	39.800	40.400	40.400	6,032,886
2023-05-09	41.600	41.600	39.700	39.900	39.900	5,613,608
2023-05-08	41.250	41.800	41.000	41.300	41.300	8,237,537
2023-05-05	40.800	40.900	40.300	40.350	40.350	2,266,579
2023-05-04	40.350	40.800	40.200	40.800	40.800	2,191,663
2023-05-03	41.300	41.450	40.700	40.700	40.700	2,610,167
2023-05-02	41.250	41.700	40.650	41.300	41.300	4,899,016
2023-04-28	39.900	41.800	39.900	41.250	41.250	15,890,978
2023-04-27	39.350	40.150	38.900	39.650	39.650	2,247,090
2023-04-26	39.300	39.750	38.850	39.500	39.500	2,670,092
2023-04-25	40.800	40.800	39.250	39.500	39.500	5,034,559
2023-04-24	40.050	41.250	40.050	40.400	40.400	3,884,395
2023-04-21	42.550	42.900	40.200	40.200	40.200	12,442,956
2023-04-20	45.500	45.850	42.500	42.850	42.850	17,541,344
2023-04-19	43.900	46.500	43.250	45.400	45.400	52,984,885
2023-04-18	40.800	43.900	40.100	43.900	43.900	18,318,882
2023-04-17	39.100	40.300	39.050	39.950	39.950	4,631,224
2023-04-14	39.150	39.350	38.650	38.800	38.800	2,399,699
2023-04-13	38.500	39.300	38.300	39.000	39.000	4,771,309
2023-04-12	37.950	38.800	37.900	38.650	38.650	3,682,482
2023-04-11	37.750	38.100	37.600	37.750	37.750	2,648,886
2023-04-10	37.400	37.600	37.150	37.550	37.550	1,602,279
2023-04-07	37.250	37.450	37.000	37.150	37.150	1,423,398
2023-04-06	37.050	37.550	36.800	37.250	37.250	2,031,559
2023-03-31	37.300	37.300	36.900	37.150	37.150	1,802,527
2023-03-30	36.900	37.200	36.650	37.150	37.150	2,145,433
2023-03-29	36.900	36.950	36.400	36.700	36.700	1,565,760
2023-03-28	37.350	37.450	36.450	36.550	36.550	3,431,293
2023-03-27	37.100	37.850	36.800	37.350	37.350	5,008,364
2023-03-24	36.700	37.400	36.700	37.000	37.000	3,732,779
2023-03-23	36.650	36.900	36.500	36.600	36.600	2,912,980
2023-03-22	36.950	36.950	36.400	36.700	36.700	3,407,242
2023-03-21	37.300	37.300	36.550	36.550	36.550	3,220,887
2023-03-20	37.550	37.550	36.750	36.850	36.850	2,696,098
2023-03-17	37.750	38.000	37.300	37.550	37.550	3,469,029
2023-03-16	37.700	38.450	36.500	37.000	37.000	11,474,653
2023-03-15	40.150	40.800	39.600	39.600	39.600	3,969,946
2023-03-14	40.800	40.850	39.600	39.850	39.850	7,070,775
2023-03-13	40.700	41.600	39.800	41.450	41.450	6,440,356
2023-03-10	40.500	41.400	40.350	40.400	40.400	3,056,239
2023-03-09	41.750	41.800	40.200	41.000	41.000	5,024,691
2023-03-08	41.000	41.450	40.450	41.450	41.450	3,540,299
2023-03-07	40.800	41.250	40.700	41.100	41.100	4,483,852
2023-03-06	40.450	40.750	40.250	40.550	40.550	5,066,373
2023-03-03	40.500	40.650	39.850	40.100	40.100	4,352,277
2023-03-02	39.950	40.300	39.900	40.200	40.200	4,435,710
2023-03-01	39.500	40.200	39.300	39.700	39.700	4,582,990
2023-02-24	39.700	39.950	39.000	39.150	39.150	3,268,157
2023-02-23	39.150	39.900	39.100	39.550	39.550	3,716,006
2023-02-22	39.300	39.300	38.600	38.900	38.900	4,628,282
2023-02-21	40.250	40.500	39.550	39.600	39.600	6,917,064
2023-02-20	40.000	40.700	39.900	40.400	40.400	7,115,525
2023-02-17	39.800	40.650	39.650	39.800	39.800	7,626,019
2023-02-16	39.600	40.450	39.600	40.100	40.100	9,567,632
2023-02-15	38.900	39.750	38.650	39.600	39.600	6,087,453
2023-02-14	39.950	40.200	39.100	39.200	39.200	11,926,981
2023-02-13	39.000	40.450	38.850	39.850	39.850	21,874,053
2023-02-10	38.450	38.950	38.000	38.000	38.000	4,003,994
2023-02-09	39.100	39.150	38.150	38.550	38.550	6,045,415

← NewerPage 15 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.