Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 139.50 | 140.50 | 139.00 | 140.50 | 127.88 | 1,053 |
| 2024-07-31 | 139.50 | 139.50 | 134.50 | 139.50 | 126.97 | 4 |
| 2024-07-30 | 139.50 | 139.50 | 134.50 | 139.50 | 126.97 | 212 |
| 2024-07-29 | 142.00 | 142.00 | 135.50 | 139.50 | 126.97 | 4,154 |
| 2024-07-26 | 142.50 | 144.00 | 137.00 | 142.00 | 129.25 | 5,155 |
| 2024-07-23 | 138.50 | 138.50 | 136.00 | 138.50 | 126.06 | 84 |
| 2024-07-22 | 139.50 | 139.50 | 134.50 | 139.50 | 126.97 | 3 |
| 2024-07-19 | 134.50 | 139.50 | 134.50 | 134.50 | 122.42 | 1,015 |
| 2024-07-18 | 138.50 | 140.50 | 136.00 | 140.50 | 127.88 | 1,089 |
| 2024-07-17 | 141.50 | 141.50 | 136.00 | 140.50 | 127.88 | 15 |
| 2024-07-16 | 135.50 | 140.00 | 135.50 | 140.00 | 127.43 | 2,035 |
| 2024-07-15 | 146.50 | 146.50 | 135.00 | 139.00 | 126.52 | 27,271 |
| 2024-07-12 | 154.50 | 155.00 | 150.00 | 153.50 | 121.49 | 13,239 |
| 2024-07-11 | 146.00 | 155.00 | 146.00 | 150.00 | 118.72 | 26,711 |
| 2024-07-10 | 140.50 | 144.00 | 140.50 | 144.00 | 113.97 | 2,948 |
| 2024-07-09 | 140.50 | 145.50 | 140.50 | 142.50 | 112.78 | 2,427 |
| 2024-07-08 | 146.50 | 146.50 | 145.00 | 145.50 | 115.16 | 1,174 |
| 2024-07-05 | 144.50 | 147.00 | 144.50 | 147.00 | 116.35 | 2,302 |
| 2024-07-04 | 144.00 | 144.00 | 141.00 | 141.00 | 111.60 | 1,151 |
| 2024-07-03 | 144.50 | 144.50 | 139.50 | 144.00 | 113.97 | 656 |
| 2024-07-02 | 143.50 | 144.50 | 139.50 | 144.00 | 113.97 | 9,223 |
| 2024-07-01 | 145.00 | 146.50 | 144.50 | 146.50 | 115.95 | 5,909 |
| 2024-06-28 | 145.00 | 149.00 | 145.00 | 148.50 | 117.53 | 2,385 |
| 2024-06-27 | 146.00 | 149.00 | 146.00 | 149.00 | 117.93 | 2,099 |
| 2024-06-26 | 147.50 | 147.50 | 144.50 | 145.50 | 115.16 | 6,341 |
| 2024-06-25 | 145.00 | 147.50 | 145.00 | 146.50 | 115.95 | 589 |
| 2024-06-24 | 147.00 | 147.50 | 147.00 | 147.50 | 116.74 | 2,301 |
| 2024-06-21 | 145.00 | 149.00 | 144.50 | 149.00 | 117.93 | 3,463 |
| 2024-06-20 | 150.00 | 151.00 | 145.00 | 151.00 | 119.51 | 755 |
| 2024-06-19 | 145.00 | 151.00 | 145.00 | 151.00 | 119.51 | 116 |
| 2024-06-18 | 151.00 | 151.00 | 151.00 | 151.00 | 119.51 | 2 |
| 2024-06-17 | 151.00 | 151.00 | 151.00 | 151.00 | 119.51 | 11 |
| 2024-06-14 | 151.00 | 151.00 | 145.00 | 151.00 | 119.51 | 1,167 |
| 2024-06-13 | 151.00 | 151.00 | 151.00 | 151.00 | 119.51 | 0 |
| 2024-06-12 | 151.00 | 151.00 | 151.00 | 151.00 | 119.51 | 1,150 |
| 2024-06-11 | 151.00 | 151.00 | 151.00 | 151.00 | 119.51 | 1,159 |
| 2024-06-07 | 151.00 | 151.00 | 151.00 | 151.00 | 119.51 | 1 |
| 2024-06-06 | 146.00 | 146.00 | 145.00 | 146.00 | 115.55 | 2,300 |
| 2024-06-05 | 150.50 | 150.50 | 145.00 | 150.50 | 119.12 | 247 |
| 2024-06-04 | 150.00 | 155.00 | 149.00 | 150.50 | 119.12 | 7,319 |
| 2024-06-03 | 148.00 | 150.00 | 147.00 | 150.00 | 118.72 | 14,033 |
| 2024-05-31 | 148.00 | 148.00 | 146.00 | 146.00 | 115.55 | 2,301 |
| 2024-05-30 | 148.00 | 148.00 | 144.50 | 148.00 | 117.14 | 2,302 |
| 2024-05-29 | 144.50 | 148.00 | 144.50 | 148.00 | 117.14 | 2,301 |
| 2024-05-28 | 148.00 | 148.00 | 148.00 | 148.00 | 117.14 | 1 |
| 2024-05-27 | 149.00 | 149.00 | 143.00 | 148.00 | 117.14 | 5,766 |
| 2024-05-24 | 149.00 | 149.00 | 149.00 | 149.00 | 117.93 | 1 |
| 2024-05-23 | 147.00 | 148.00 | 147.00 | 148.00 | 117.14 | 1,610 |
| 2024-05-22 | 143.00 | 149.50 | 143.00 | 148.00 | 117.14 | 8,741 |
| 2024-05-21 | 152.50 | 152.50 | 147.50 | 148.00 | 117.14 | 23,701 |
| 2024-05-20 | 143.00 | 153.00 | 143.00 | 149.00 | 117.93 | 18,066 |
| 2024-05-17 | 142.50 | 142.50 | 142.50 | 142.50 | 112.78 | 1 |
| 2024-05-16 | 139.50 | 145.00 | 138.50 | 140.00 | 110.80 | 12,663 |
| 2024-05-15 | 133.50 | 139.00 | 133.50 | 139.00 | 110.01 | 1,198 |
| 2024-05-14 | 135.50 | 141.00 | 134.50 | 134.50 | 106.45 | 9,801 |
| 2024-05-13 | 135.50 | 140.50 | 135.50 | 137.00 | 108.43 | 4,602 |
| 2024-05-10 | 135.50 | 140.50 | 135.50 | 135.50 | 107.24 | 8 |
| 2024-05-09 | 135.50 | 140.50 | 135.50 | 135.50 | 107.24 | 1,152 |
| 2024-05-08 | 140.50 | 140.50 | 135.50 | 135.50 | 107.24 | 6,939 |
| 2024-05-07 | 140.50 | 140.50 | 140.50 | 140.50 | 111.20 | 1 |
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.