Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	39.100	39.150	38.150	38.550	38.550	6,045,415
2023-02-08	38.550	39.000	38.400	38.850	38.850	6,441,019
2023-02-07	37.200	38.500	37.150	38.500	38.500	4,770,150
2023-02-06	37.900	37.900	37.100	37.450	37.450	4,496,914
2023-02-03	38.600	39.150	38.200	38.200	38.200	7,020,406
2023-02-02	38.650	40.250	38.350	38.400	38.400	25,518,620
2023-02-01	38.300	38.750	37.100	38.200	38.200	18,168,726
2023-01-31	36.150	36.900	36.150	36.800	36.800	3,347,248
2023-01-30	35.700	36.500	35.200	36.500	36.500	5,298,980
2023-01-17	34.900	35.350	34.900	35.000	35.000	2,999,525
2023-01-16	35.500	35.600	34.800	35.000	35.000	5,581,681
2023-01-13	36.800	36.950	35.650	35.800	35.800	6,985,257
2023-01-12	36.500	36.800	35.950	36.800	36.800	11,627,437
2023-01-11	38.500	38.600	36.150	36.150	36.150	26,706,076
2023-01-10	36.050	39.000	35.900	39.000	39.000	19,731,322
2023-01-09	37.350	37.550	36.400	36.700	36.700	8,810,260
2023-01-06	38.200	38.900	36.300	36.900	36.900	17,814,998
2023-01-05	38.200	38.500	37.100	37.850	37.850	23,799,760
2023-01-04	34.900	38.150	34.900	38.150	38.150	22,185,067
2023-01-03	35.400	35.950	34.050	34.700	34.700	7,262,002
2022-12-30	34.150	34.900	33.850	34.900	34.900	4,373,790
2022-12-29	33.600	33.800	33.150	33.700	33.700	1,249,846
2022-12-28	34.500	34.950	33.250	33.350	33.350	4,152,499
2022-12-27	34.300	34.800	33.800	34.600	34.600	3,782,607
2022-12-26	34.000	34.200	33.450	33.950	33.950	1,934,234
2022-12-23	34.600	34.600	33.800	33.850	33.850	2,930,432
2022-12-22	35.000	35.050	34.300	34.650	34.650	5,737,420
2022-12-21	34.100	34.650	33.200	34.550	34.550	8,825,294
2022-12-20	32.900	35.300	32.750	33.750	33.750	11,747,908
2022-12-19	34.450	34.650	32.900	32.900	32.900	4,906,030
2022-12-16	32.800	34.500	32.800	33.750	33.750	7,015,032
2022-12-15	33.550	33.950	33.150	33.250	33.250	4,733,471
2022-12-14	33.400	33.600	32.750	33.450	33.450	3,253,109
2022-12-13	33.700	33.750	32.700	32.800	32.800	3,613,626
2022-12-12	31.700	32.550	31.200	32.550	32.550	1,648,872
2022-12-09	32.200	32.250	31.700	31.800	31.800	1,400,905
2022-12-08	31.550	31.900	31.300	31.800	31.800	1,580,032
2022-12-07	32.150	32.700	31.350	31.450	31.450	3,451,734
2022-12-06	33.000	33.300	32.150	32.350	32.350	2,900,560
2022-12-05	32.900	33.150	32.600	33.000	33.000	2,471,442
2022-12-02	32.650	33.350	32.600	32.650	32.650	3,765,988
2022-12-01	33.000	33.250	32.400	32.650	32.650	4,681,693
2022-11-30	33.350	33.450	32.600	32.750	32.750	10,481,105
2022-11-29	34.350	35.800	33.850	33.850	33.850	22,317,417
2022-11-28	32.700	33.800	32.600	33.800	33.800	5,140,835
2022-11-25	31.950	33.800	31.900	33.550	33.550	12,932,458
2022-11-24	32.000	32.300	31.700	31.850	31.850	789,392
2022-11-23	32.200	32.350	31.650	31.750	31.750	831,138
2022-11-22	32.100	32.200	31.700	32.050	32.050	1,048,191
2022-11-21	31.650	32.150	31.450	31.900	31.900	1,159,739
2022-11-18	32.700	32.700	31.500	31.500	31.500	3,525,759
2022-11-17	31.800	32.750	31.600	32.700	32.700	3,221,596
2022-11-16	32.400	32.450	31.650	31.750	31.750	2,500,488
2022-11-15	32.300	32.800	32.050	32.100	32.100	3,003,321
2022-11-14	32.100	32.600	31.650	32.550	32.550	4,130,340
2022-11-11	32.500	32.850	31.350	32.300	32.300	8,934,103
2022-11-10	30.400	32.350	30.200	31.550	31.550	6,994,759
2022-11-09	30.750	31.550	30.150	30.800	30.800	8,902,485
2022-11-08	29.950	29.950	29.950	29.950	29.950	2,967,740
2022-11-07	27.150	27.800	27.100	27.250	27.250	943,485

← NewerPage 16 of 21 · 1,215 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.