Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	38.250	38.450	37.750	38.050	38.050	1,143,388
2025-02-04	38.600	38.600	37.500	37.800	37.800	1,229,858
2025-02-03	38.000	38.500	37.550	38.450	38.450	1,015,878
2025-01-22	38.500	38.750	37.650	38.450	38.450	1,397,779
2025-01-21	37.650	38.900	37.650	38.200	38.200	1,037,816
2025-01-20	37.450	38.050	36.900	37.950	37.950	887,300
2025-01-17	36.950	37.400	36.600	37.050	37.050	738,836
2025-01-16	37.200	37.300	36.550	36.600	36.600	853,530
2025-01-15	36.600	37.000	36.000	36.900	36.900	1,488,195
2025-01-14	35.400	36.650	35.300	36.550	36.550	1,002,008
2025-01-13	36.600	36.650	34.350	35.200	35.200	2,721,543
2025-01-10	36.200	36.800	36.150	36.600	36.600	1,564,126
2025-01-09	38.400	38.400	36.200	36.200	36.200	2,421,230
2025-01-08	38.300	38.600	38.050	38.400	38.400	495,136
2025-01-07	39.300	39.300	38.250	38.300	38.300	772,757
2025-01-06	38.850	39.200	38.550	38.900	38.900	711,888
2025-01-03	39.200	39.400	38.050	38.200	38.200	1,785,224
2025-01-02	39.500	39.950	38.850	39.200	39.200	841,237
2024-12-31	38.500	39.850	38.500	39.700	39.700	785,968
2024-12-30	39.450	39.600	38.700	38.800	38.800	893,322
2024-12-27	40.000	40.000	39.350	39.450	39.450	1,220,007
2024-12-26	41.000	41.300	39.700	39.700	39.700	2,610,223
2024-12-25	40.000	40.700	39.700	40.200	40.200	1,823,715
2024-12-24	40.500	40.600	39.400	40.050	40.050	2,084,384
2024-12-23	42.450	42.450	39.600	40.200	40.200	6,357,922
2024-12-20	40.300	42.500	39.700	41.200	41.200	11,668,028
2024-12-19	39.450	42.100	39.100	39.700	39.700	11,421,067
2024-12-18	38.250	38.650	37.600	38.400	38.400	1,546,208
2024-12-17	38.500	38.800	38.100	38.500	38.500	991,512
2024-12-16	39.600	40.250	38.400	38.400	38.400	1,360,099
2024-12-13	39.750	39.950	39.200	39.650	39.650	1,113,364
2024-12-12	39.850	40.800	39.750	39.850	39.850	1,553,522
2024-12-11	40.550	40.600	39.250	39.750	39.750	5,628,790
2024-12-10	42.900	43.000	41.600	42.400	42.400	2,167,272
2024-12-09	44.200	44.200	42.250	42.600	42.600	3,846,825
2024-12-06	42.000	44.700	41.500	43.150	43.150	8,342,968
2024-12-05	42.850	42.950	41.600	41.850	41.850	2,253,650
2024-12-04	42.300	43.700	41.950	42.750	42.750	6,414,229
2024-12-03	41.850	42.850	41.200	41.600	41.600	2,750,831
2024-12-02	40.200	42.600	40.100	42.150	42.150	5,288,049
2024-11-29	38.900	39.900	38.500	39.650	39.650	655,487
2024-11-28	39.700	39.700	38.400	39.000	39.000	1,288,350
2024-11-27	40.500	41.100	39.500	39.500	39.500	1,407,255
2024-11-26	40.500	41.200	40.200	40.500	40.500	1,392,049
2024-11-25	39.200	41.400	39.050	41.100	41.100	3,246,738
2024-11-22	39.300	39.400	38.600	38.750	38.750	945,619
2024-11-21	39.550	39.550	38.400	38.700	38.700	1,887,459
2024-11-20	40.250	40.650	39.100	39.550	39.550	1,726,096
2024-11-19	39.900	40.700	36.700	40.250	40.250	6,956,803
2024-11-18	42.650	42.700	38.950	39.150	39.150	6,047,987
2024-11-15	40.700	43.450	40.700	42.950	42.950	6,197,263
2024-11-14	40.600	41.350	40.550	40.600	40.600	1,430,573
2024-11-13	40.950	42.000	40.550	40.550	40.550	1,570,362
2024-11-12	41.200	41.450	40.450	40.800	40.800	2,442,069
2024-11-11	40.400	42.800	40.000	41.950	41.950	3,650,294
2024-11-08	42.000	42.000	40.200	40.350	40.350	3,797,053
2024-11-07	42.300	43.350	41.700	42.150	42.150	2,648,781
2024-11-06	42.200	42.750	41.050	42.300	42.300	2,927,048
2024-11-05	41.300	43.300	41.200	42.150	42.150	3,444,584
2024-11-04	43.000	43.050	41.550	41.550	41.550	2,487,306

← NewerPage 8 of 21 · 1,214 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.