Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.300	30.300	28.250	28.600	28.600	1,653,120
2025-05-02	30.500	30.500	30.000	30.000	30.000	1,197,203
2025-04-30	31.100	31.250	29.900	29.900	29.900	2,283,590
2025-04-29	31.000	31.300	30.650	30.800	30.800	3,886,208
2025-04-28	29.450	31.000	29.350	30.850	30.850	4,841,776
2025-04-25	29.050	29.600	28.550	29.100	29.100	1,703,755
2025-04-24	29.000	29.000	28.000	28.400	28.400	1,093,514
2025-04-23	28.550	29.050	28.150	28.850	28.850	1,532,355
2025-04-22	28.000	28.600	27.700	27.700	27.700	1,796,549
2025-04-21	29.850	29.950	28.400	28.400	28.400	1,215,499
2025-04-18	30.450	30.650	29.750	29.750	29.750	1,106,294
2025-04-17	30.600	31.000	29.900	30.450	30.450	1,783,486
2025-04-16	31.500	31.800	30.250	30.250	30.250	3,360,552
2025-04-15	29.700	30.750	29.300	30.400	30.400	3,263,276
2025-04-14	29.150	29.400	28.250	28.550	28.550	3,096,376
2025-04-11	26.350	27.750	26.000	27.600	27.600	4,842,909
2025-04-10	28.400	28.600	27.750	28.550	28.550	5,796,250
2025-04-09	26.500	27.400	25.950	26.000	26.000	6,070,909
2025-04-08	28.350	28.900	28.350	28.800	28.800	5,753,613
2025-04-07	31.500	31.500	31.500	31.500	31.500	357,345
2025-04-02	34.600	35.250	34.100	34.950	34.950	945,132
2025-04-01	33.450	35.000	33.250	34.750	34.750	1,449,083
2025-03-31	34.650	34.800	33.300	33.350	33.350	2,217,340
2025-03-28	36.900	36.900	35.550	35.650	35.650	1,935,538
2025-03-27	37.500	37.600	36.950	37.150	37.150	1,087,353
2025-03-26	38.200	38.350	37.600	37.600	37.600	1,888,878
2025-03-25	39.800	39.850	38.050	38.050	38.050	6,037,354
2025-03-24	37.850	39.500	37.650	39.250	39.250	4,941,560
2025-03-21	37.550	38.350	37.400	37.500	37.500	1,599,735
2025-03-20	38.500	38.850	37.350	37.450	37.450	3,696,921
2025-03-19	37.300	37.800	36.850	37.250	37.250	1,062,778
2025-03-18	37.150	37.550	37.000	37.250	37.250	646,107
2025-03-17	36.800	37.200	36.550	36.850	36.850	726,726
2025-03-14	36.250	36.600	35.950	36.350	36.350	1,106,423
2025-03-13	37.300	37.750	36.050	36.050	36.050	1,707,627
2025-03-12	37.300	37.400	37.000	37.000	37.000	1,130,354
2025-03-11	38.250	38.300	37.000	37.250	37.250	3,406,718
2025-03-10	39.800	39.900	39.000	39.300	39.300	949,817
2025-03-07	41.850	42.250	39.550	39.600	39.600	8,617,004
2025-03-06	40.000	41.800	39.250	41.250	41.250	3,724,961
2025-03-05	40.000	40.200	39.550	39.550	39.550	876,114
2025-03-04	39.400	40.600	38.500	40.200	40.200	1,316,310
2025-03-03	40.450	40.600	39.400	39.400	39.400	1,080,668
2025-02-27	40.900	41.100	40.200	40.400	40.400	1,231,058
2025-02-26	40.100	40.900	39.900	40.850	40.850	1,382,959
2025-02-25	40.300	40.750	40.050	40.150	40.150	1,080,164
2025-02-24	40.600	40.800	40.250	40.600	40.600	821,148
2025-02-21	41.100	41.100	40.350	40.600	40.600	1,080,493
2025-02-20	41.500	41.600	40.650	40.750	40.750	1,251,632
2025-02-19	42.200	42.600	41.400	41.400	41.400	1,758,791
2025-02-18	41.400	41.900	41.000	41.900	41.900	2,218,055
2025-02-17	41.300	42.850	41.100	42.250	42.250	2,833,192
2025-02-14	41.550	41.750	40.850	41.100	41.100	1,571,642
2025-02-13	41.650	42.250	41.100	41.450	41.450	1,831,731
2025-02-12	41.150	42.800	41.150	41.400	41.400	4,801,829
2025-02-11	40.900	42.100	40.600	41.100	41.100	4,158,291
2025-02-10	40.250	40.400	39.600	40.200	40.200	1,296,332
2025-02-07	40.400	40.450	39.650	40.300	40.300	2,300,892
2025-02-06	39.500	40.300	39.100	40.100	40.100	4,192,652
2025-02-05	38.250	38.450	37.750	38.050	38.050	1,143,388

← NewerPage 7 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.