Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35.800	37.100	34.250	36.050	36.050	15,847,211
2026-01-19	32.500	35.000	32.250	34.400	34.400	5,634,971
2026-01-16	32.850	32.900	32.300	32.400	32.400	1,847,277
2026-01-15	33.000	33.200	32.450	32.750	32.750	1,651,750
2026-01-14	32.600	33.400	32.500	33.000	33.000	2,580,270
2026-01-13	32.800	32.950	32.050	32.400	32.400	2,613,269
2026-01-12	32.550	33.100	32.050	33.050	33.050	1,636,383
2026-01-09	33.150	33.450	32.350	32.500	32.500	1,376,223
2026-01-08	33.400	33.400	32.950	32.950	32.950	1,536,455
2026-01-07	33.300	34.200	33.250	33.350	33.350	3,241,394
2026-01-06	32.650	33.150	32.650	32.900	32.900	1,574,510
2026-01-05	32.700	33.200	32.300	32.650	32.650	1,566,548
2026-01-02	32.200	32.700	32.200	32.600	32.600	1,015,856
2025-12-31	32.500	32.500	32.000	32.000	32.000	1,081,601
2025-12-30	32.700	32.700	32.150	32.400	32.400	865,730
2025-12-29	32.850	33.200	32.600	32.600	32.600	1,178,968
2025-12-26	33.200	33.200	32.500	32.700	32.700	1,255,260
2025-12-24	33.150	33.400	32.750	32.900	32.900	1,446,012
2025-12-23	32.800	33.250	32.600	32.800	32.800	1,379,931
2025-12-22	32.400	32.750	32.150	32.650	32.650	875,159
2025-12-19	31.750	32.200	31.750	31.950	31.950	942,687
2025-12-18	32.100	32.250	31.500	31.500	31.500	1,740,373
2025-12-17	32.600	32.750	32.100	32.100	32.100	1,268,898
2025-12-16	33.200	33.200	32.000	32.350	32.350	2,871,176
2025-12-15	33.000	33.950	33.000	33.200	33.200	1,837,379
2025-12-12	32.850	33.800	32.850	33.300	33.300	2,787,097
2025-12-11	34.200	34.200	32.400	32.700	32.700	7,431,904
2025-12-10	35.900	36.700	35.500	35.650	35.650	2,615,471
2025-12-09	35.850	37.400	35.750	35.800	35.800	5,649,181
2025-12-08	35.500	36.000	35.150	35.750	35.750	1,162,208
2025-12-05	35.650	35.900	35.250	35.350	35.350	1,255,385
2025-12-04	36.350	36.500	35.500	35.650	35.650	1,622,268
2025-12-03	35.850	36.550	35.850	36.050	36.050	1,728,535
2025-12-02	36.450	36.450	35.700	35.800	35.800	1,761,011
2025-12-01	36.700	36.700	35.950	36.150	36.150	2,718,512
2025-11-28	35.700	36.550	35.300	36.300	36.300	3,631,826
2025-11-27	36.400	36.450	35.000	35.450	35.450	5,514,999
2025-11-26	35.050	37.400	35.050	36.800	36.800	12,087,097
2025-11-25	34.100	35.000	33.900	34.700	34.700	1,899,610
2025-11-24	33.000	34.200	32.850	33.700	33.700	1,798,120
2025-11-21	33.700	33.950	32.550	32.750	32.750	1,747,182
2025-11-20	34.100	34.350	33.700	34.350	34.350	1,512,118
2025-11-19	33.950	34.550	33.100	33.450	33.450	2,270,078
2025-11-18	35.250	35.350	33.800	33.950	33.950	3,177,488
2025-11-17	35.600	36.050	35.250	35.400	35.400	2,461,284
2025-11-14	35.400	36.500	35.150	35.200	35.200	3,497,385
2025-11-13	35.700	36.100	35.350	36.100	36.100	3,867,378
2025-11-12	34.950	35.850	34.950	35.400	35.400	4,104,521
2025-11-11	34.800	36.000	34.300	34.550	34.550	6,858,817
2025-11-10	36.600	36.600	35.600	36.250	36.250	2,960,953
2025-11-07	35.700	36.400	35.500	36.150	36.150	2,828,035
2025-11-06	36.750	37.100	35.700	36.050	36.050	5,133,582
2025-11-05	35.000	36.700	34.550	36.500	36.500	5,650,230
2025-11-04	35.900	36.450	35.100	35.100	35.100	3,821,261
2025-11-03	35.300	36.650	34.900	35.100	35.100	4,286,851
2025-10-31	36.100	36.150	35.100	35.250	35.250	3,903,827
2025-10-30	36.550	37.800	35.750	36.000	36.000	16,978,625
2025-10-29	34.600	36.900	34.600	36.050	36.050	12,833,310
2025-10-28	35.150	35.150	34.300	34.400	34.400	2,361,959
2025-10-27	34.900	35.150	34.550	35.150	35.150	2,311,972

← NewerPage 4 of 5 · 244 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.