Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 165.00 | 165.00 | 161.50 | 164.50 | 164.50 | 83,328 |
| 2026-10-16 | 167.00 | 170.50 | 166.00 | 167.00 | 167.00 | 102,810 |
| 2026-10-15 | 169.00 | 169.00 | 164.50 | 164.50 | 164.50 | 183,000 |
| 2026-10-14 | 171.50 | 173.50 | 170.00 | 171.50 | 171.50 | 177,000 |
| 2026-10-13 | 170.00 | 171.50 | 167.50 | 169.00 | 169.00 | 194,000 |
| 2026-10-12 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 54,000 |
| 2026-10-08 | 169.00 | 171.50 | 168.50 | 170.00 | 170.00 | 149,000 |
| 2026-10-07 | 169.00 | 170.50 | 168.00 | 168.50 | 168.50 | 92,038 |
| 2026-10-06 | 170.00 | 173.50 | 168.00 | 168.00 | 168.00 | 276,030 |
| 2026-10-05 | 172.00 | 172.00 | 168.50 | 169.50 | 169.50 | 102,000 |
| 2026-10-02 | 168.00 | 172.50 | 168.00 | 171.00 | 171.00 | 128,100 |
| 2026-10-01 | 173.50 | 173.50 | 169.00 | 169.50 | 169.50 | 326,396 |
| 2026-09-30 | 164.50 | 177.00 | 162.00 | 172.00 | 172.00 | 557,088 |
| 2026-09-29 | 165.50 | 166.00 | 162.00 | 162.00 | 162.00 | 166,000 |
| 2026-09-24 | 162.00 | 166.50 | 162.00 | 166.00 | 166.00 | 143,005 |
| 2026-09-23 | 163.50 | 165.00 | 161.50 | 162.00 | 162.00 | 197,001 |
| 2026-09-22 | 178.00 | 178.00 | 163.00 | 163.00 | 163.00 | 632,013 |
| 2026-09-21 | 178.00 | 179.00 | 172.00 | 174.50 | 174.50 | 252,101 |
| 2026-09-18 | 177.00 | 186.00 | 174.50 | 179.50 | 179.50 | 446,020 |
| 2026-09-17 | 180.00 | 182.00 | 174.00 | 174.00 | 174.00 | 319,010 |
| 2026-09-16 | 183.00 | 184.00 | 178.00 | 181.50 | 181.50 | 337,050 |
| 2026-09-15 | 184.00 | 190.00 | 178.00 | 178.00 | 178.00 | 1,018,250 |
| 2026-09-14 | 178.50 | 189.50 | 178.50 | 183.00 | 183.00 | 1,583,200 |
| 2026-09-11 | 154.50 | 173.50 | 154.50 | 173.50 | 173.50 | 642,075 |
| 2026-09-10 | 156.00 | 158.50 | 155.50 | 158.00 | 158.00 | 52,009 |
| 2026-09-09 | 158.50 | 159.50 | 156.00 | 158.50 | 158.50 | 124,087 |
| 2026-09-08 | 162.00 | 162.00 | 155.50 | 155.50 | 155.50 | 162,016 |
| 2026-09-07 | 161.50 | 163.50 | 159.00 | 162.50 | 162.50 | 104,050 |
| 2026-09-04 | 161.00 | 161.50 | 157.50 | 160.50 | 160.50 | 104,000 |
| 2026-09-03 | 163.50 | 166.00 | 160.00 | 160.00 | 160.00 | 275,020 |
| 2026-09-02 | 170.00 | 171.50 | 165.00 | 168.00 | 168.00 | 200,016 |
| 2026-09-01 | 172.00 | 172.00 | 167.00 | 167.50 | 167.50 | 229,020 |
| 2026-08-31 | 174.00 | 175.50 | 168.50 | 169.00 | 169.00 | 224,100 |
| 2026-08-28 | 189.50 | 189.50 | 174.50 | 174.50 | 174.50 | 868,155 |
| 2026-08-27 | 182.50 | 192.50 | 176.50 | 184.00 | 184.00 | 992,105 |
| 2026-08-26 | 174.00 | 185.00 | 172.50 | 182.00 | 182.00 | 678,007 |
| 2026-08-25 | 176.50 | 176.50 | 167.50 | 170.00 | 170.00 | 269,200 |
| 2026-08-24 | 178.00 | 181.00 | 173.50 | 175.00 | 175.00 | 220,000 |
| 2026-08-21 | 180.50 | 183.50 | 176.00 | 179.00 | 179.00 | 909,226 |
| 2026-08-20 | 167.00 | 180.50 | 165.50 | 180.50 | 180.50 | 751,552 |
| 2026-08-19 | 167.00 | 174.00 | 162.00 | 164.50 | 164.50 | 336,040 |
| 2026-08-18 | 166.00 | 176.50 | 164.00 | 170.00 | 170.00 | 918,280 |
| 2026-08-17 | 176.00 | 178.50 | 163.50 | 166.00 | 164.00 | 624,100 |
| 2026-08-14 | 159.00 | 172.50 | 155.00 | 172.50 | 170.42 | 454,050 |
| 2026-08-13 | 153.00 | 160.00 | 153.00 | 157.00 | 155.11 | 246,000 |
| 2026-08-12 | 152.00 | 153.50 | 151.00 | 151.00 | 149.18 | 111,000 |
| 2026-08-11 | 148.00 | 158.50 | 147.00 | 153.50 | 151.65 | 324,146 |
| 2026-08-10 | 151.00 | 153.00 | 149.00 | 150.00 | 148.19 | 237,007 |
| 2026-08-07 | 158.00 | 158.00 | 152.50 | 153.00 | 151.16 | 151,050 |
| 2026-08-06 | 155.50 | 156.50 | 149.00 | 153.50 | 151.65 | 310,095 |
| 2026-08-05 | 166.50 | 167.00 | 155.50 | 158.00 | 156.10 | 532,021 |
| 2026-08-04 | 146.00 | 155.00 | 145.00 | 155.00 | 153.13 | 397,000 |
| 2026-08-03 | 137.00 | 147.00 | 137.00 | 141.00 | 139.30 | 563,300 |
| 2026-07-31 | 135.00 | 137.50 | 133.00 | 137.50 | 135.84 | 306,001 |
| 2026-07-30 | 132.50 | 143.00 | 125.00 | 125.00 | 123.49 | 313,661 |
| 2026-07-29 | 143.00 | 143.00 | 129.00 | 136.00 | 134.36 | 345,100 |
| 2026-07-28 | 144.00 | 149.00 | 142.50 | 142.50 | 140.78 | 343,117 |
| 2026-07-27 | 174.00 | 176.50 | 157.00 | 157.50 | 155.60 | 361,015 |
| 2026-07-24 | 175.00 | 183.50 | 173.50 | 174.00 | 171.90 | 193,003 |
| 2026-07-23 | 182.00 | 186.50 | 173.00 | 177.00 | 174.87 | 356,503 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 2.0000 TWD |
| 2026-05-19 | 3.0000 TWD |
| 2025-08-25 | 2.0000 TWD |
| 2025-03-20 | 2.5000 TWD |
| 2024-10-04 | 1.5000 TWD |
| 2024-04-18 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.