Uniforce Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	206.50	206.50	181.00	184.00	181.78	794,186
2026-07-21	184.00	201.00	184.00	201.00	198.58	298,181
2026-07-20	176.50	188.00	176.50	183.00	180.80	354,200
2026-07-17	185.00	194.00	181.50	181.50	179.31	594,505
2026-07-16	208.50	215.50	199.00	201.50	199.07	1,599,080
2026-07-15	205.00	208.50	191.50	207.50	205.00	1,852,391
2026-07-14	190.00	202.00	181.00	202.00	199.57	2,294,204
2026-07-13	180.50	189.50	173.00	184.50	182.28	2,880,303
2026-07-10	172.50	172.50	172.50	172.50	170.42	0
2026-07-09	172.50	172.50	172.50	172.50	170.42	425,001
2026-07-08	144.00	157.00	140.00	157.00	155.11	460,500
2026-07-07	153.00	153.00	140.00	143.00	141.28	344,003
2026-07-06	160.00	160.00	150.50	151.00	149.18	421,015
2026-07-03	146.50	163.50	146.50	159.50	157.58	883,468
2026-07-02	145.00	153.00	145.00	149.00	147.20	268,000
2026-07-01	153.00	157.00	146.00	146.00	144.24	791,061
2026-06-30	151.50	151.50	151.50	151.50	149.67	255,000
2026-06-29	124.50	138.00	124.50	138.00	136.34	169,174
2026-06-26	128.00	128.00	124.00	125.50	123.99	63,200
2026-06-25	132.00	132.00	128.50	129.50	127.94	34,000
2026-06-24	130.00	134.00	130.00	130.00	128.43	54,000
2026-06-23	131.50	131.50	128.00	129.50	127.94	49,037
2026-06-22	127.50	133.50	127.50	132.00	130.41	90,000
2026-06-18	129.50	129.50	126.00	126.50	124.98	44,002
2026-06-17	129.00	129.00	126.50	127.50	125.96	27,010
2026-06-16	128.00	134.50	128.00	128.00	126.46	91,040
2026-06-15	130.00	130.00	127.50	127.50	125.96	46,165
2026-06-12	129.00	131.00	128.00	129.00	127.45	61,000
2026-06-11	128.50	132.00	122.50	127.00	125.47	104,000
2026-06-10	135.00	138.50	130.50	130.50	128.93	190,020
2026-06-09	143.00	145.00	137.00	137.50	135.84	342,046
2026-06-08	136.00	152.00	130.50	143.00	141.28	1,115,079
2026-06-05	128.00	140.00	128.00	140.00	138.31	453,000
2026-06-04	126.50	127.50	124.50	127.50	125.96	105,000
2026-06-03	125.50	130.00	124.00	126.50	124.98	115,100
2026-06-02	125.00	125.00	121.00	125.00	123.49	112,100
2026-06-01	117.50	126.50	117.50	125.50	123.99	159,098
2026-05-29	115.00	120.00	115.00	117.50	116.08	109,050
2026-05-28	117.00	117.00	114.00	114.50	113.12	103,000
2026-05-27	124.00	124.00	117.00	118.50	117.07	125,151
2026-05-26	122.00	123.00	120.50	122.00	120.53	71,000
2026-05-25	125.00	125.00	121.00	121.50	120.04	92,000
2026-05-22	124.50	125.00	121.00	122.50	121.02	83,020
2026-05-21	125.50	125.50	123.50	125.00	123.49	23,010
2026-05-20	122.50	125.00	122.50	123.50	122.01	28,000
2026-05-19	125.00	125.00	122.50	123.50	122.01	51,138
2026-05-18	125.00	126.00	119.50	126.00	121.52	126,000
2026-05-15	126.50	128.50	125.00	125.50	121.04	89,000
2026-05-14	129.00	129.00	125.50	126.00	121.52	77,005
2026-05-13	127.50	128.50	127.00	128.00	123.45	52,100
2026-05-12	129.50	129.50	126.50	127.50	122.96	98,000
2026-05-11	131.50	131.50	129.00	129.50	124.89	93,000
2026-05-08	129.00	132.00	128.00	131.50	126.82	64,011
2026-05-07	132.00	133.50	129.00	130.00	125.38	88,000
2026-05-06	136.00	136.50	132.00	133.50	128.75	94,000
2026-05-05	132.50	135.00	132.00	134.50	129.72	86,000
2026-05-04	130.50	133.00	130.00	131.50	126.82	68,015
2026-04-30	127.00	129.00	127.00	128.00	123.45	25,103
2026-04-29	127.00	128.00	126.00	127.00	122.48	34,028
2026-04-28	127.00	129.50	126.00	128.50	123.93	41,000

← NewerPage 2 of 12 · 676 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.