Uniforce Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	129.00	129.00	124.50	127.00	122.48	63,025
2026-04-24	132.00	132.50	128.00	129.00	124.41	50,001
2026-04-23	139.50	140.50	124.50	130.50	125.86	292,000
2026-04-22	137.50	141.00	136.50	138.00	133.09	143,020
2026-04-21	135.50	136.00	133.00	135.50	130.68	80,000
2026-04-20	134.00	137.00	134.00	135.00	130.20	75,000
2026-04-17	135.50	137.00	132.50	134.00	129.23	83,000
2026-04-16	131.00	138.50	130.00	134.00	129.23	173,009
2026-04-15	129.00	133.00	128.50	129.50	124.89	99,100
2026-04-14	130.50	130.50	128.50	128.50	123.93	46,000
2026-04-13	126.00	129.50	126.00	127.00	122.48	49,000
2026-04-10	127.50	129.00	127.00	127.50	122.96	67,002
2026-04-09	132.50	132.50	128.00	128.50	123.93	41,000
2026-04-08	129.50	132.00	129.50	131.00	126.34	33,000
2026-04-07	129.50	129.50	127.50	128.50	123.93	51,000
2026-04-02	132.50	134.00	129.00	129.50	124.89	26,040
2026-04-01	130.00	132.50	130.00	131.00	126.34	33,000
2026-03-31	132.00	132.00	127.50	128.00	123.45	78,006
2026-03-30	131.00	133.50	129.00	133.00	128.27	43,065
2026-03-27	136.00	138.00	131.50	133.00	128.27	81,008
2026-03-26	130.50	137.50	130.50	137.00	132.13	168,080
2026-03-25	131.00	132.50	128.50	130.50	125.86	54,010
2026-03-24	134.00	134.00	128.00	130.00	125.38	48,039
2026-03-23	129.50	137.00	128.50	131.00	126.34	128,035
2026-03-20	132.50	133.00	131.00	131.00	126.34	61,039
2026-03-19	133.00	135.00	131.50	132.50	127.79	81,000
2026-03-18	136.00	136.50	133.50	133.50	128.75	75,070
2026-03-17	136.50	138.50	135.00	136.00	131.16	98,001
2026-03-16	136.50	137.50	131.50	132.00	127.30	121,100
2026-03-13	135.00	137.00	134.50	136.50	131.64	43,091
2026-03-12	139.00	139.00	135.50	137.00	132.13	39,150
2026-03-11	137.50	140.50	137.00	140.00	135.02	55,000
2026-03-10	138.00	138.00	134.00	134.00	129.23	83,081
2026-03-09	138.00	138.00	127.50	133.00	128.27	95,419
2026-03-06	140.50	140.50	138.50	140.50	135.50	36,014
2026-03-05	142.00	144.00	139.00	140.50	135.50	87,000
2026-03-04	140.00	142.50	136.00	136.00	131.16	129,080
2026-03-03	149.50	150.00	144.00	144.00	138.88	142,010
2026-03-02	155.00	159.00	149.50	149.50	144.18	187,000
2026-02-26	146.50	156.00	146.50	151.50	146.11	208,000
2026-02-25	147.50	147.50	144.50	145.50	140.32	72,001
2026-02-24	147.50	148.00	144.50	146.50	141.29	101,025
2026-02-23	145.00	151.00	145.00	147.50	142.25	110,009
2026-02-11	138.50	144.00	138.00	140.00	135.02	119,000
2026-02-10	137.50	139.50	135.00	138.50	133.57	110,001
2026-02-09	141.50	141.50	138.00	139.00	134.06	67,020
2026-02-06	142.50	142.50	136.50	139.50	134.54	140,000
2026-02-05	148.50	149.50	143.50	143.50	138.40	76,000
2026-02-04	148.00	149.50	148.00	149.00	143.70	61,001
2026-02-03	150.50	152.00	147.00	148.00	142.74	81,000
2026-02-02	149.50	150.00	147.50	148.50	143.22	89,020
2026-01-30	156.50	156.50	151.50	152.50	147.08	131,015
2026-01-29	158.00	162.50	157.00	158.00	152.38	158,001
2026-01-28	164.00	165.50	157.00	157.00	151.42	326,036
2026-01-27	164.50	165.50	164.00	164.00	158.17	102,005
2026-01-26	166.00	166.50	164.00	164.50	158.65	164,000
2026-01-23	169.50	169.50	164.00	164.50	158.65	285,010
2026-01-22	178.50	178.50	168.00	169.00	162.99	429,014
2026-01-21	174.50	177.50	172.00	173.00	166.85	350,061
2026-01-20	169.50	179.50	169.50	174.50	168.29	870,210

← NewerPage 3 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.