Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.250	28.250	27.400	27.650	27.650	1,008,615
2025-07-28	28.200	28.550	28.050	28.050	28.050	1,836,096
2025-07-25	27.450	28.800	27.400	28.050	28.050	4,035,723
2025-07-24	27.350	27.450	27.050	27.450	27.450	1,059,518
2025-07-23	26.800	27.300	26.700	27.200	27.200	1,086,528
2025-07-22	27.550	27.850	26.350	26.400	26.400	2,372,111
2025-07-21	26.800	27.300	26.800	27.300	27.300	1,121,996
2025-07-18	26.750	26.900	26.550	26.750	26.750	802,072
2025-07-17	26.600	26.650	26.250	26.500	26.500	1,002,773
2025-07-16	26.700	26.800	25.750	26.450	26.450	4,374,001
2025-07-15	27.450	27.650	27.300	27.550	27.550	577,797
2025-07-14	27.900	28.000	27.450	27.450	27.450	1,052,249
2025-07-11	27.600	28.200	27.600	28.000	28.000	2,142,690
2025-07-10	26.900	27.250	26.900	27.050	27.050	410,115
2025-07-09	26.600	27.200	26.350	27.100	27.100	574,121
2025-07-08	27.000	27.000	26.400	26.600	26.600	588,484
2025-07-07	27.050	27.100	26.450	26.850	26.850	432,025
2025-07-04	27.600	27.800	27.050	27.050	27.050	749,792
2025-07-03	27.400	27.950	27.400	27.800	27.501	1,307,878
2025-07-02	27.250	27.500	27.200	27.250	26.957	416,488
2025-07-01	27.350	27.550	27.200	27.300	27.006	543,240
2025-06-30	28.200	28.200	27.150	27.150	26.858	822,564
2025-06-27	28.250	28.250	27.950	28.000	28.000	748,328
2025-06-26	27.950	28.250	27.800	27.850	27.850	862,299
2025-06-25	27.800	28.050	27.450	27.650	27.650	849,314
2025-06-24	27.150	27.900	27.150	27.550	27.550	1,474,172
2025-06-23	26.200	26.700	26.000	26.650	26.650	719,000
2025-06-20	27.250	27.450	26.600	26.750	26.750	1,211,214
2025-06-19	28.050	28.200	27.200	27.250	27.250	1,660,000
2025-06-18	27.950	28.600	27.750	28.250	28.250	1,926,699
2025-06-17	27.900	28.200	27.300	27.750	27.750	1,480,500
2025-06-16	27.500	27.700	27.150	27.650	27.650	664,018
2025-06-13	28.400	28.400	27.650	27.650	27.650	2,166,116
2025-06-12	28.750	28.900	28.450	28.450	28.450	953,546
2025-06-11	28.850	28.900	28.250	28.750	28.750	1,285,677
2025-06-10	28.950	29.300	28.950	29.000	29.000	1,216,311
2025-06-09	28.850	29.050	28.450	28.800	28.800	718,948
2025-06-06	28.900	29.150	28.650	28.650	28.650	718,673
2025-06-05	28.800	29.100	28.500	28.850	28.850	891,692
2025-06-04	28.100	28.850	28.100	28.600	28.600	1,408,462
2025-06-03	28.000	28.200	27.750	27.750	27.750	845,349
2025-06-02	28.750	28.800	27.700	27.750	27.750	1,765,371
2025-05-29	29.200	29.850	28.850	28.950	28.950	8,526,092
2025-05-28	29.450	29.950	28.850	28.950	28.950	1,581,863
2025-05-27	29.950	30.100	29.150	29.150	29.150	1,539,175
2025-05-26	30.150	30.250	29.600	29.850	29.850	931,191
2025-05-23	30.650	30.800	30.100	30.150	30.150	2,169,967
2025-05-22	29.350	30.750	29.100	30.650	30.650	5,663,323
2025-05-21	29.350	29.600	29.200	29.600	29.600	1,025,100
2025-05-20	30.200	30.200	29.250	29.250	29.250	3,111,715
2025-05-19	31.350	31.350	29.700	29.900	29.900	6,440,034
2025-05-16	30.250	31.850	30.000	31.800	31.800	10,708,246
2025-05-15	30.650	30.650	29.900	30.000	30.000	1,738,308
2025-05-14	30.250	30.750	30.050	30.400	30.400	1,989,788
2025-05-13	30.400	30.650	29.800	29.800	29.800	2,000,196
2025-05-12	29.850	30.200	29.700	30.100	30.100	1,150,380
2025-05-09	29.600	29.750	29.050	29.600	29.600	1,317,310
2025-05-08	29.400	29.650	29.200	29.500	29.500	1,047,210
2025-05-07	29.350	29.400	28.850	29.100	29.100	715,684
2025-05-06	28.800	29.200	28.700	29.050	29.050	912,148

← NewerPage 6 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.