Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 142.50 | 142.50 | 135.50 | 137.00 | 108.43 | 12,656 |
| 2024-05-03 | 142.50 | 142.50 | 136.50 | 136.50 | 108.03 | 116 |
| 2024-05-02 | 142.50 | 142.50 | 142.50 | 142.50 | 112.78 | 8 |
| 2024-04-30 | 142.50 | 142.50 | 142.50 | 142.50 | 112.78 | 13 |
| 2024-04-29 | 137.00 | 142.50 | 137.00 | 140.00 | 110.80 | 4,612 |
| 2024-04-26 | 138.50 | 143.50 | 138.00 | 143.50 | 113.58 | 8,063 |
| 2024-04-25 | 133.00 | 138.50 | 133.00 | 133.00 | 105.26 | 4,763 |
| 2024-04-24 | 133.00 | 133.00 | 133.00 | 133.00 | 105.26 | 14 |
| 2024-04-23 | 133.00 | 138.50 | 133.00 | 138.50 | 109.62 | 7,488 |
| 2024-04-22 | 133.00 | 138.50 | 133.00 | 133.00 | 105.26 | 807 |
| 2024-04-19 | 138.50 | 138.50 | 133.00 | 135.00 | 106.85 | 10,929 |
| 2024-04-18 | 139.00 | 144.50 | 138.50 | 138.50 | 109.62 | 1,176 |
| 2024-04-17 | 138.00 | 144.00 | 137.00 | 143.50 | 112.78 | 14,981 |
| 2024-04-16 | 140.00 | 143.00 | 136.50 | 138.50 | 108.85 | 14,959 |
| 2024-04-15 | 145.50 | 145.50 | 139.50 | 145.00 | 113.96 | 9,712 |
| 2024-04-12 | 138.50 | 145.50 | 138.50 | 145.50 | 114.36 | 1,388 |
| 2024-04-11 | 140.00 | 140.50 | 135.50 | 140.50 | 110.43 | 2,778 |
| 2024-04-10 | 134.00 | 138.50 | 134.00 | 138.00 | 108.46 | 14,449 |
| 2024-04-09 | 136.00 | 136.00 | 134.00 | 135.00 | 106.10 | 5,891 |
| 2024-04-08 | 139.50 | 139.50 | 133.50 | 134.00 | 105.32 | 22,836 |
| 2024-04-03 | 134.00 | 135.00 | 134.00 | 135.00 | 106.10 | 3,450 |
| 2024-04-02 | 141.50 | 142.00 | 134.00 | 136.00 | 106.89 | 21,565 |
| 2024-04-01 | 155.00 | 155.00 | 141.50 | 141.50 | 111.21 | 25,541 |
| 2024-03-29 | 143.00 | 165.50 | 143.00 | 151.50 | 119.07 | 27,451 |
| 2024-03-28 | 133.00 | 150.00 | 133.00 | 150.00 | 117.89 | 19,035 |
| 2024-03-27 | 128.50 | 128.50 | 128.50 | 128.50 | 100.99 | 0 |
| 2024-03-26 | 128.50 | 128.50 | 128.50 | 128.50 | 100.99 | 0 |
| 2024-03-25 | 130.50 | 132.00 | 128.50 | 128.50 | 100.99 | 1,164 |
| 2024-03-22 | 128.50 | 130.00 | 126.50 | 126.50 | 99.423 | 4,664 |
| 2024-03-21 | 125.50 | 132.00 | 124.50 | 128.50 | 100.99 | 1,267 |
| 2024-03-20 | 133.00 | 133.50 | 117.00 | 128.00 | 100.60 | 33,074 |
| 2024-03-19 | 137.00 | 137.00 | 137.00 | 137.00 | 107.67 | 0 |
| 2024-03-18 | 137.00 | 137.00 | 137.00 | 137.00 | 107.67 | 0 |
| 2024-03-15 | 139.00 | 139.50 | 137.00 | 137.00 | 107.67 | 110,515 |
| 2024-03-14 | 136.00 | 143.00 | 134.00 | 142.00 | 111.60 | 7,719 |
| 2024-03-13 | 131.50 | 135.00 | 131.50 | 135.00 | 106.10 | 2,530 |
| 2024-03-12 | 130.00 | 130.00 | 130.00 | 130.00 | 102.17 | 1,150 |
| 2024-03-11 | 125.00 | 131.50 | 125.00 | 131.50 | 103.35 | 2,486 |
| 2024-03-08 | 126.00 | 130.00 | 125.00 | 126.00 | 99.030 | 2,992 |
| 2024-03-07 | 130.50 | 131.00 | 126.00 | 130.00 | 102.17 | 4,659 |
| 2024-03-06 | 130.50 | 135.50 | 130.50 | 131.00 | 102.96 | 8,282 |
| 2024-03-05 | 130.50 | 135.50 | 130.50 | 135.50 | 106.50 | 4,657 |
| 2024-03-04 | 134.00 | 134.50 | 134.00 | 134.50 | 105.71 | 3,450 |
| 2024-03-01 | 135.00 | 135.50 | 134.50 | 135.00 | 106.10 | 5,807 |
| 2024-02-29 | 135.00 | 135.00 | 135.00 | 135.00 | 106.10 | 0 |
| 2024-02-27 | 134.50 | 135.00 | 133.00 | 135.00 | 106.10 | 5,981 |
| 2024-02-26 | 134.50 | 140.00 | 134.00 | 140.00 | 110.03 | 5,663 |
| 2024-02-23 | 129.50 | 130.00 | 128.50 | 130.00 | 102.17 | 3,246 |
| 2024-02-22 | 131.00 | 132.50 | 131.00 | 131.00 | 102.96 | 3,506 |
| 2024-02-21 | 137.00 | 137.00 | 131.50 | 131.50 | 103.35 | 1,151 |
| 2024-02-20 | 133.00 | 133.00 | 132.50 | 133.00 | 104.53 | 1,381 |
| 2024-02-19 | 135.00 | 139.00 | 133.00 | 139.00 | 109.25 | 4,623 |
| 2024-02-16 | 135.00 | 140.00 | 135.00 | 140.00 | 110.03 | 1,322 |
| 2024-02-15 | 140.50 | 140.50 | 137.50 | 137.50 | 108.07 | 1,851 |
| 2024-02-05 | 135.00 | 141.50 | 135.00 | 141.50 | 111.21 | 58 |
| 2024-02-02 | 134.50 | 141.50 | 134.50 | 140.00 | 110.03 | 11,865 |
| 2024-02-01 | 141.00 | 146.00 | 134.50 | 134.50 | 105.71 | 19,259 |
| 2024-01-31 | 146.50 | 146.50 | 134.00 | 141.00 | 110.82 | 19,884 |
| 2024-01-30 | 124.50 | 151.00 | 124.50 | 144.50 | 113.57 | 75,405 |
| 2024-01-29 | 119.50 | 120.00 | 119.50 | 120.00 | 94.314 | 2,760 |
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.