Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.499	27.891	26.499	27.307	28.542	6,005,853
2022-05-05	27.936	28.026	27.262	27.307	28.542	6,323,402
2022-05-04	26.454	26.858	26.274	26.723	27.932	2,493,436
2022-05-03	25.690	26.858	25.645	26.274	27.462	3,685,194
2022-04-29	26.274	26.319	25.600	25.600	26.758	1,348,682
2022-04-28	25.331	25.735	25.016	25.421	26.570	1,899,394
2022-04-27	25.376	25.735	24.567	25.061	26.195	3,589,507
2022-04-26	26.678	26.813	26.139	26.139	27.322	3,268,160
2022-04-25	27.397	27.397	26.049	26.049	27.228	4,040,202
2022-04-22	26.813	28.475	26.813	27.936	29.199	8,872,985
2022-04-21	25.960	27.442	25.960	27.217	28.448	6,397,113
2022-04-20	25.735	25.825	25.376	25.690	26.852	549,990
2022-04-19	25.600	25.825	25.331	25.510	26.664	980,282
2022-04-18	25.960	25.960	25.421	25.421	26.570	1,018,084
2022-04-15	26.768	26.813	25.870	25.915	27.087	1,105,511
2022-04-14	26.858	27.217	26.723	26.768	27.979	1,093,307
2022-04-13	27.082	27.127	26.678	26.813	28.026	1,810,623
2022-04-12	25.600	26.633	25.376	26.499	27.697	1,757,841
2022-04-11	27.307	27.307	25.600	25.600	26.758	2,723,632
2022-04-08	27.936	28.340	27.217	27.262	28.495	2,321,929
2022-04-07	27.531	28.026	27.442	27.666	28.918	2,998,370
2022-04-06	27.397	27.666	27.307	27.621	28.871	1,107,628
2022-04-01	27.172	27.621	26.903	27.442	28.683	1,380,771
2022-03-31	27.487	27.531	27.172	27.217	28.448	870,993
2022-03-30	27.217	27.576	27.217	27.487	28.730	1,876,133
2022-03-29	27.037	27.082	26.813	26.948	28.167	1,224,092
2022-03-28	26.948	26.948	26.409	26.768	27.979	2,016,837
2022-03-25	26.813	27.666	26.588	27.442	28.683	4,780,672
2022-03-24	26.499	26.768	26.319	26.723	27.932	1,454,007
2022-03-23	26.948	27.037	26.499	26.633	27.838	1,694,945
2022-03-22	26.274	26.768	26.094	26.588	27.791	1,434,732
2022-03-21	26.499	26.633	26.229	26.274	27.462	1,160,264
2022-03-18	26.139	26.274	25.915	26.184	27.369	1,897,305
2022-03-17	26.319	26.454	25.825	26.274	27.462	3,117,046
2022-03-16	26.454	26.499	25.690	25.870	27.040	2,736,161
2022-03-15	26.588	26.948	26.139	26.229	27.415	2,720,667
2022-03-14	27.172	27.442	26.768	27.127	28.354	1,084,202
2022-03-11	27.307	27.531	26.948	26.993	28.214	793,612
2022-03-10	27.487	27.756	27.487	27.576	28.824	1,247,123
2022-03-09	26.858	27.037	26.588	26.993	28.214	1,518,022
2022-03-08	26.588	27.666	26.588	26.588	27.791	2,557,467
2022-03-07	28.026	28.026	26.993	27.217	28.448	3,213,985
2022-03-04	28.385	28.834	28.250	28.340	29.622	2,770,037
2022-03-03	29.059	29.373	28.744	28.744	30.044	2,136,912
2022-03-02	29.193	29.193	28.744	28.969	30.279	1,001,618
2022-03-01	28.834	29.418	28.834	29.238	30.561	1,052,437
2022-02-25	29.193	29.373	28.654	28.699	29.997	1,900,474
2022-02-24	29.867	29.912	28.699	28.744	30.044	3,756,913
2022-02-23	30.002	30.810	29.912	30.136	31.500	4,807,652
2022-02-22	30.181	30.406	29.238	29.642	30.983	3,748,225
2022-02-21	30.630	30.720	30.136	30.271	31.640	1,991,337
2022-02-18	30.002	30.810	29.957	30.720	32.110	4,631,346
2022-02-17	30.047	31.080	30.047	30.271	31.640	6,308,410
2022-02-16	30.136	30.406	29.957	30.226	31.594	3,532,318
2022-02-15	29.867	30.092	29.597	29.822	31.171	4,257,071
2022-02-14	29.193	29.553	28.969	29.418	30.749	4,818,002
2022-02-11	29.014	29.732	29.014	29.597	30.936	3,489,628
2022-02-10	29.238	29.822	29.238	29.642	30.983	3,949,951
2022-02-09	29.193	29.463	28.879	29.373	30.702	4,986,398
2022-02-08	28.475	29.463	28.295	29.193	30.514	7,837,266

← NewerPage 19 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.