Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	34.450	35.100	33.350	34.650	34.650	2,184,708
2026-04-27	34.650	34.650	33.150	34.400	34.400	1,799,995
2026-04-24	36.200	36.200	34.100	34.450	34.450	2,486,507
2026-04-23	38.600	38.600	34.750	35.750	35.750	4,342,172
2026-04-22	38.000	38.500	37.750	38.300	38.300	2,825,631
2026-04-21	38.100	38.350	37.500	38.000	38.000	3,238,329
2026-04-20	38.100	38.650	37.450	38.000	38.000	5,956,161
2026-04-17	37.250	38.400	37.150	37.450	37.450	4,414,394
2026-04-16	36.850	37.250	36.400	37.000	37.000	3,251,490
2026-04-15	36.900	37.000	36.200	36.650	36.650	3,949,925
2026-04-14	36.700	37.150	36.000	36.100	36.100	3,618,663
2026-04-13	34.400	36.750	34.050	36.650	36.650	7,899,190
2026-04-10	34.500	34.650	33.250	33.550	33.550	2,181,998
2026-04-09	34.900	34.900	33.600	34.350	34.350	2,603,206
2026-04-08	32.700	34.550	32.700	34.350	34.350	4,547,678
2026-04-07	33.300	33.300	32.450	32.550	32.550	1,219,100
2026-04-02	33.100	33.700	32.400	32.400	32.400	1,803,498
2026-04-01	33.700	33.950	33.000	33.050	33.050	1,983,826
2026-03-31	33.700	34.150	32.600	32.700	32.700	4,813,694
2026-03-30	32.200	34.100	31.600	33.150	33.150	7,082,099
2026-03-27	32.400	33.400	32.300	33.050	33.050	1,306,057
2026-03-26	33.500	34.300	32.750	32.750	32.750	2,537,083
2026-03-25	32.800	33.100	32.700	32.900	32.900	794,203
2026-03-24	32.750	32.850	31.900	32.300	32.300	1,406,253
2026-03-23	32.300	33.200	32.050	32.250	32.250	1,572,309
2026-03-20	34.300	34.700	33.250	33.250	33.250	2,663,802
2026-03-19	34.300	34.800	33.950	34.050	34.050	1,787,692
2026-03-18	35.000	35.400	34.100	34.600	34.600	2,666,491
2026-03-17	33.600	34.450	33.350	34.300	34.300	3,628,068
2026-03-16	33.200	33.850	32.850	33.200	33.200	2,805,844
2026-03-13	32.000	33.150	31.650	32.500	32.500	2,116,280
2026-03-12	32.100	32.750	31.950	32.150	32.150	1,260,834
2026-03-11	32.200	32.650	32.200	32.350	32.350	1,072,238
2026-03-10	31.700	32.150	30.800	31.900	31.900	2,231,981
2026-03-09	30.750	31.400	30.000	30.950	30.950	1,706,780
2026-03-06	32.050	32.650	31.900	32.550	32.550	1,015,010
2026-03-05	32.100	32.900	31.800	32.450	32.450	2,070,444
2026-03-04	32.400	32.400	30.650	31.100	31.100	3,623,230
2026-03-03	34.050	34.400	32.450	32.750	32.750	4,413,298
2026-03-02	33.750	34.650	33.450	34.000	34.000	3,536,882
2026-02-26	34.100	34.600	33.500	34.450	34.450	4,038,765
2026-02-25	33.700	34.850	33.700	34.050	34.050	3,565,396
2026-02-24	33.600	33.750	33.000	33.500	33.500	2,960,939
2026-02-23	33.000	33.800	33.000	33.600	33.600	2,069,902
2026-02-11	33.000	33.100	32.350	32.700	32.700	2,881,646
2026-02-10	33.450	33.550	32.800	33.200	33.200	2,534,391
2026-02-09	34.550	34.550	33.350	33.350	33.350	1,763,179
2026-02-06	34.650	34.650	33.150	33.650	33.650	2,080,132
2026-02-05	36.650	36.650	34.700	34.700	34.700	3,610,417
2026-02-04	36.600	36.900	35.900	36.650	36.650	2,178,123
2026-02-03	37.050	37.400	35.700	36.550	36.550	3,442,251
2026-02-02	36.100	37.050	35.950	36.350	36.350	2,983,363
2026-01-30	37.650	37.700	35.800	36.450	36.450	4,732,594
2026-01-29	37.700	38.700	37.350	37.800	37.800	6,254,999
2026-01-28	38.500	39.300	37.800	37.800	37.800	6,084,584
2026-01-27	39.350	40.500	38.050	39.150	39.150	16,125,153
2026-01-26	38.450	39.350	38.000	39.150	39.150	8,017,381
2026-01-23	38.350	39.350	37.300	38.700	38.700	9,156,150
2026-01-22	39.700	40.200	38.100	38.350	38.350	31,718,457
2026-01-21	37.100	39.650	36.800	39.650	39.650	50,144,901

← NewerPage 3 of 21 · 1,213 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.