Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.850	27.000	26.600	27.000	27.000	390,833
2022-11-03	26.300	27.000	26.200	26.950	26.950	490,658
2022-11-02	26.200	26.600	26.200	26.600	26.600	936,754
2022-11-01	25.700	26.100	25.700	26.000	26.000	410,431
2022-10-31	25.750	25.850	25.350	25.650	25.650	412,105
2022-10-28	26.000	26.200	25.300	25.300	25.300	691,902
2022-10-27	26.000	26.350	25.750	26.150	26.150	550,659
2022-10-26	26.850	26.850	25.200	25.550	25.550	916,105
2022-10-25	27.100	27.300	26.300	26.350	26.350	739,699
2022-10-24	27.450	27.950	27.150	27.150	27.150	1,138,456
2022-10-21	27.300	27.300	26.600	26.950	26.950	1,038,421
2022-10-20	26.800	27.600	26.800	27.050	27.050	1,295,436
2022-10-19	27.150	27.450	26.850	26.950	26.950	1,130,972
2022-10-18	27.550	27.600	27.000	27.150	27.150	652,775
2022-10-17	26.250	27.150	26.050	27.050	27.050	1,099,451
2022-10-14	26.150	26.950	26.150	26.850	26.850	2,043,184
2022-10-13	26.150	26.250	25.050	25.400	25.400	1,708,237
2022-10-12	26.600	26.600	25.650	25.850	25.850	1,535,615
2022-10-11	25.300	27.200	25.200	26.050	26.050	1,064,358
2022-09-28	23.669	23.714	21.738	21.738	23.183	2,230,551
2022-09-27	23.849	23.938	23.355	23.534	25.098	1,502,215
2022-09-26	24.612	24.927	23.355	23.534	25.098	1,921,498
2022-09-23	25.690	26.049	25.151	25.151	26.823	1,236,744
2022-09-22	25.960	26.229	25.600	26.049	27.781	1,023,160
2022-09-21	26.723	26.813	26.139	26.184	27.924	1,384,642
2022-09-20	27.352	27.531	26.319	26.409	28.164	5,390,771
2022-09-19	27.801	27.801	26.678	27.217	29.026	4,314,153
2022-09-16	27.037	27.576	26.993	27.442	29.266	2,810,626
2022-09-15	27.531	27.846	26.993	27.172	28.978	3,026,756
2022-09-14	26.588	27.576	26.364	27.487	29.313	2,845,877
2022-09-13	27.397	27.756	27.127	27.172	28.978	5,183,813
2022-09-12	26.049	27.127	25.735	26.993	28.787	5,236,479
2022-09-08	25.106	25.735	24.971	25.735	27.445	1,473,159
2022-09-07	24.522	25.016	24.253	24.927	26.583	1,410,020
2022-09-06	24.702	25.106	24.702	24.882	26.535	1,346,123
2022-09-05	25.241	25.421	24.522	24.612	26.248	1,130,000
2022-09-02	24.747	25.106	24.747	24.971	26.631	700,368
2022-09-01	24.971	25.106	24.702	24.747	26.392	919,861
2022-08-31	24.971	25.196	24.792	25.151	26.823	730,209
2022-08-30	24.477	24.971	24.477	24.792	26.440	744,966
2022-08-29	25.016	25.016	24.388	24.477	26.104	1,863,118
2022-08-26	25.780	25.915	25.645	25.735	27.445	1,459,190
2022-08-25	25.331	25.690	25.196	25.645	27.350	1,445,241
2022-08-24	25.780	26.004	25.466	25.555	26.711	2,006,748
2022-08-23	25.690	26.004	25.466	25.780	26.946	1,115,671
2022-08-22	26.319	26.364	25.870	25.870	27.040	2,124,614
2022-08-19	26.364	26.723	26.364	26.588	27.791	3,358,103
2022-08-18	25.870	26.454	25.780	26.139	27.322	2,362,501
2022-08-17	26.094	26.543	25.825	25.960	27.134	2,086,834
2022-08-16	25.870	26.229	25.870	25.960	27.134	2,093,478
2022-08-15	26.049	26.049	25.466	25.690	26.852	3,679,618
2022-08-12	26.319	26.319	25.960	26.094	27.275	1,713,092
2022-08-11	26.094	26.319	25.735	26.184	27.369	3,995,139
2022-08-10	25.510	26.274	25.331	26.004	27.181	5,536,909
2022-08-09	27.801	27.801	25.645	25.690	26.852	12,850,655
2022-08-08	28.070	29.328	28.026	28.340	29.622	14,974,084
2022-08-05	27.936	28.295	27.801	27.981	29.246	4,153,104
2022-08-04	28.115	28.385	27.307	28.160	29.434	5,398,865
2022-08-03	28.070	28.340	27.442	27.576	28.824	3,731,675
2022-08-02	27.621	28.385	27.531	27.891	29.152	6,544,150

← NewerPage 17 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.