Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.800	35.150	34.400	34.600	34.600	1,696,638
2025-10-22	34.700	35.400	34.350	35.000	35.000	2,282,171
2025-10-21	34.900	35.700	34.750	34.750	34.750	4,714,894
2025-10-20	36.400	36.700	35.100	35.400	35.400	19,172,620
2025-10-17	35.650	35.750	35.650	35.750	35.750	3,799,308
2025-10-16	32.000	32.850	32.000	32.500	32.500	2,043,400
2025-10-15	32.200	32.200	31.550	31.850	31.850	4,178,049
2025-10-14	33.100	33.300	31.000	31.300	31.300	3,913,982
2025-10-13	31.550	32.850	31.350	32.850	32.850	1,917,682
2025-10-09	34.050	34.100	33.400	33.550	33.550	2,237,098
2025-10-08	33.600	33.600	32.800	33.400	33.400	1,854,075
2025-10-07	34.400	34.650	33.500	33.700	33.700	3,256,914
2025-10-03	33.700	34.150	33.600	33.950	33.950	1,800,329
2025-10-02	33.800	34.000	33.300	33.550	33.550	2,071,496
2025-10-01	34.050	34.200	33.450	33.600	33.600	2,045,340
2025-09-30	33.750	33.950	33.400	33.950	33.950	1,957,006
2025-09-29	33.250	33.250	33.250	33.250	33.250	0
2025-09-26	34.600	34.600	33.250	33.250	33.250	4,098,464
2025-09-25	36.250	36.250	33.750	34.400	34.400	6,664,642
2025-09-24	36.150	36.800	35.400	36.050	36.050	3,066,948
2025-09-23	36.050	36.100	35.000	35.700	35.700	3,819,102
2025-09-22	35.600	37.050	35.350	35.950	35.950	4,410,128
2025-09-19	36.850	37.150	35.500	35.500	35.500	5,582,024
2025-09-18	38.350	39.300	36.200	36.500	36.500	12,277,103
2025-09-17	36.800	37.900	36.600	36.900	36.900	5,440,956
2025-09-16	36.800	37.350	35.800	36.400	36.400	4,125,359
2025-09-15	36.800	36.950	35.200	35.950	35.950	7,325,309
2025-09-12	37.250	37.500	36.450	36.700	36.700	5,222,325
2025-09-11	39.650	40.450	36.650	36.950	36.950	18,099,933
2025-09-10	38.800	39.300	38.300	38.400	38.400	10,868,710
2025-09-09	39.000	40.600	38.100	39.300	39.300	33,107,465
2025-09-08	36.900	38.450	35.900	37.800	37.800	17,343,144
2025-09-05	37.100	37.400	35.000	36.900	36.900	29,728,886
2025-09-04	34.300	35.800	34.050	35.800	35.800	40,778,466
2025-09-03	29.600	32.550	29.600	32.550	32.550	11,089,494
2025-09-02	31.250	31.350	29.000	29.600	29.600	5,661,486
2025-09-01	34.000	34.400	30.700	30.850	30.850	19,218,532
2025-08-29	33.500	33.950	31.900	33.950	33.950	16,194,063
2025-08-28	29.000	31.150	28.850	30.900	30.900	9,065,735
2025-08-27	29.100	29.200	28.750	29.050	29.050	2,187,778
2025-08-26	28.150	29.800	27.950	29.050	29.050	8,307,839
2025-08-25	27.950	28.400	27.900	28.250	28.250	2,147,607
2025-08-22	27.500	28.050	27.350	27.650	27.650	1,150,401
2025-08-21	27.200	27.800	27.200	27.250	27.250	979,092
2025-08-20	27.850	27.850	26.900	27.050	27.050	1,190,428
2025-08-19	28.050	28.450	27.850	27.850	27.850	790,796
2025-08-18	28.100	28.500	27.800	28.100	28.100	959,556
2025-08-15	27.950	28.250	27.850	28.100	28.100	871,437
2025-08-14	27.600	28.050	27.550	27.800	27.800	652,829
2025-08-13	27.500	28.300	27.300	27.500	27.500	1,373,472
2025-08-12	26.950	27.450	26.800	27.400	27.400	801,822
2025-08-11	27.100	27.300	26.900	26.950	26.950	768,111
2025-08-08	28.000	28.050	27.200	27.300	27.300	1,615,547
2025-08-07	28.100	28.600	27.900	28.000	28.000	1,134,552
2025-08-06	28.200	28.400	27.950	28.100	28.100	907,100
2025-08-05	28.150	28.800	28.000	28.300	28.300	1,457,788
2025-08-04	28.200	28.900	27.900	28.650	28.650	1,307,005
2025-08-01	27.000	28.550	26.650	28.250	28.250	1,842,044
2025-07-31	27.850	27.850	27.400	27.450	27.450	754,433
2025-07-30	27.650	27.850	27.350	27.750	27.750	1,102,608

← NewerPage 5 of 21 · 1,209 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.