Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	41.550	43.250	41.000	42.700	42.700	5,166,048
2024-10-30	42.050	44.300	41.850	41.900	41.900	15,530,819
2024-10-29	39.800	41.800	39.400	41.750	41.750	5,513,304
2024-10-28	41.350	41.800	40.000	40.000	40.000	7,907,595
2024-10-25	38.800	40.850	38.750	40.800	40.800	5,894,065
2024-10-24	39.200	39.800	38.350	38.600	38.600	4,911,770
2024-10-23	36.250	39.700	36.150	39.600	39.600	5,394,296
2024-10-22	35.850	36.200	35.250	36.150	36.150	961,152
2024-10-21	34.700	35.750	33.600	35.750	35.750	2,895,777
2024-10-18	36.500	36.600	35.700	35.750	35.750	537,037
2024-10-17	36.850	36.850	36.250	36.300	36.300	592,741
2024-10-16	35.600	36.950	35.350	36.950	36.950	3,121,568
2024-10-15	35.850	36.950	35.750	35.800	35.800	978,012
2024-10-14	35.900	35.950	35.150	35.700	35.700	866,022
2024-10-11	36.950	36.950	35.250	35.900	35.900	1,996,908
2024-10-09	37.250	37.750	37.000	37.000	37.000	688,525
2024-10-08	38.200	38.600	36.900	36.950	36.950	1,574,050
2024-10-07	37.800	38.900	37.700	38.750	38.750	1,606,605
2024-10-04	37.600	37.750	37.050	37.750	37.750	535,807
2024-10-01	37.250	37.500	36.850	37.500	37.500	370,813
2024-09-30	37.500	37.650	37.100	37.250	37.250	402,230
2024-09-27	38.100	38.450	37.500	37.500	37.500	829,292
2024-09-26	38.200	38.750	37.600	37.650	37.650	708,542
2024-09-25	38.500	38.750	38.150	38.200	38.200	516,929
2024-09-24	38.550	38.700	38.050	38.250	38.250	450,236
2024-09-23	38.000	38.800	37.900	38.550	38.550	574,173
2024-09-20	38.050	38.550	37.900	38.000	38.000	771,014
2024-09-19	36.950	38.250	36.950	38.050	38.050	981,798
2024-09-18	37.700	38.100	37.050	37.050	37.050	930,128
2024-09-16	37.000	38.000	37.000	37.650	37.650	1,476,382
2024-09-13	35.450	36.900	35.450	36.600	36.600	947,574
2024-09-12	35.000	35.550	34.850	35.450	35.450	811,636
2024-09-11	36.300	36.300	34.800	34.800	34.800	1,794,322
2024-09-10	37.300	38.050	36.600	36.800	36.800	1,021,492
2024-09-09	36.050	37.300	36.050	37.300	37.300	527,792
2024-09-06	37.200	37.400	36.600	36.800	36.800	782,474
2024-09-05	38.150	38.600	37.150	37.200	37.200	839,115
2024-09-04	37.850	38.950	37.250	37.750	37.750	2,755,879
2024-09-03	39.900	40.450	39.200	39.250	39.250	4,776,068
2024-09-02	38.450	39.750	37.950	39.250	39.250	2,594,455
2024-08-30	37.400	37.900	37.000	37.900	37.900	903,499
2024-08-29	36.950	37.300	36.500	37.200	37.200	474,733
2024-08-28	36.800	37.300	36.500	37.000	37.000	671,217
2024-08-27	36.300	36.800	36.200	36.350	36.350	423,679
2024-08-26	36.200	37.100	36.200	36.500	36.500	757,058
2024-08-23	35.600	36.000	35.450	36.000	36.000	310,423
2024-08-22	36.100	36.150	35.750	35.900	35.900	404,016
2024-08-21	35.750	35.950	35.150	35.900	35.900	354,304
2024-08-20	36.150	36.450	35.550	35.750	35.750	718,462
2024-08-19	34.500	35.750	34.500	35.750	35.750	1,175,281
2024-08-16	34.250	34.750	34.200	34.450	34.450	689,766
2024-08-15	34.300	34.300	33.700	33.950	33.950	396,240
2024-08-14	34.400	34.500	34.000	34.200	34.200	595,710
2024-08-13	33.850	34.200	33.250	34.200	34.200	766,601
2024-08-12	33.650	34.000	33.150	33.700	33.700	796,865
2024-08-09	33.900	34.300	33.550	33.550	33.550	1,048,027
2024-08-08	34.300	34.350	33.400	33.500	33.500	1,138,224
2024-08-07	31.800	34.700	31.800	34.650	34.650	2,097,949
2024-08-06	31.800	33.000	29.850	31.550	31.550	3,278,285
2024-08-05	35.100	35.150	33.150	33.150	33.150	2,078,717

← NewerPage 9 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.