Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 169.50 | 179.50 | 169.50 | 174.50 | 168.29 | 870,210 |
| 2026-01-19 | 163.50 | 171.00 | 163.50 | 167.00 | 161.06 | 304,003 |
| 2026-01-16 | 171.00 | 171.00 | 163.00 | 163.00 | 157.20 | 205,011 |
| 2026-01-15 | 167.00 | 172.00 | 166.00 | 168.50 | 162.51 | 245,041 |
| 2026-01-14 | 164.00 | 167.00 | 162.00 | 166.00 | 160.10 | 151,017 |
| 2026-01-13 | 170.50 | 171.50 | 162.00 | 164.00 | 158.17 | 328,001 |
| 2026-01-12 | 164.50 | 171.00 | 164.50 | 168.50 | 162.51 | 390,013 |
| 2026-01-09 | 173.00 | 177.00 | 162.50 | 164.50 | 158.65 | 544,052 |
| 2026-01-08 | 164.00 | 176.50 | 162.00 | 169.50 | 163.47 | 643,141 |
| 2026-01-07 | 166.00 | 167.00 | 162.00 | 164.00 | 158.17 | 302,035 |
| 2026-01-06 | 172.00 | 173.50 | 164.50 | 168.50 | 162.51 | 517,050 |
| 2026-01-05 | 188.50 | 190.00 | 165.50 | 167.00 | 161.06 | 1,591,123 |
| 2026-01-02 | 180.00 | 183.00 | 174.00 | 183.00 | 176.49 | 650,074 |
| 2025-12-31 | 166.00 | 172.50 | 162.50 | 166.50 | 160.58 | 1,098,002 |
| 2025-12-30 | 164.00 | 172.50 | 158.50 | 159.00 | 153.34 | 1,697,210 |
| 2025-12-29 | 152.50 | 166.00 | 152.50 | 164.50 | 158.65 | 768,103 |
| 2025-12-26 | 154.00 | 157.00 | 149.00 | 151.00 | 145.63 | 140,001 |
| 2025-12-24 | 154.00 | 154.00 | 147.00 | 147.50 | 142.25 | 128,093 |
| 2025-12-23 | 148.00 | 155.50 | 147.00 | 152.50 | 147.08 | 274,150 |
| 2025-12-22 | 147.00 | 147.50 | 145.00 | 146.00 | 140.81 | 59,000 |
| 2025-12-19 | 140.50 | 145.50 | 140.00 | 145.00 | 139.84 | 136,000 |
| 2025-12-18 | 141.50 | 142.50 | 137.00 | 140.00 | 135.02 | 153,000 |
| 2025-12-17 | 150.00 | 152.00 | 142.00 | 142.00 | 136.95 | 227,445 |
| 2025-12-16 | 157.00 | 157.00 | 145.50 | 148.00 | 142.74 | 261,402 |
| 2025-12-15 | 150.50 | 158.00 | 150.50 | 155.00 | 149.49 | 266,024 |
| 2025-12-12 | 156.00 | 160.50 | 152.00 | 153.00 | 147.56 | 256,063 |
| 2025-12-11 | 147.00 | 155.50 | 147.00 | 155.00 | 149.49 | 340,132 |
| 2025-12-10 | 145.00 | 148.00 | 145.00 | 146.00 | 140.81 | 69,115 |
| 2025-12-09 | 150.50 | 150.50 | 142.00 | 145.50 | 140.32 | 382,061 |
| 2025-12-08 | 155.50 | 155.50 | 152.50 | 153.00 | 147.56 | 145,000 |
| 2025-12-05 | 154.50 | 156.50 | 151.00 | 152.50 | 147.08 | 202,022 |
| 2025-12-04 | 147.00 | 153.50 | 146.50 | 152.00 | 146.59 | 177,406 |
| 2025-12-03 | 146.50 | 151.00 | 146.00 | 146.00 | 140.81 | 154,040 |
| 2025-12-02 | 152.50 | 152.50 | 145.50 | 146.50 | 141.29 | 278,440 |
| 2025-12-01 | 155.00 | 162.00 | 152.50 | 152.50 | 147.08 | 642,100 |
| 2025-11-28 | 147.00 | 155.00 | 146.00 | 152.00 | 146.59 | 580,306 |
| 2025-11-27 | 157.00 | 157.00 | 142.50 | 146.50 | 141.29 | 676,359 |
| 2025-11-26 | 142.50 | 156.50 | 142.50 | 156.50 | 150.93 | 705,108 |
| 2025-11-25 | 149.50 | 149.50 | 142.00 | 142.50 | 137.43 | 282,009 |
| 2025-11-24 | 136.00 | 142.00 | 136.00 | 142.00 | 136.95 | 200,100 |
| 2025-11-21 | 130.00 | 130.50 | 128.50 | 129.50 | 124.89 | 58,200 |
| 2025-11-20 | 135.00 | 135.50 | 132.00 | 134.00 | 129.23 | 111,043 |
| 2025-11-19 | 128.50 | 132.00 | 127.00 | 131.50 | 126.82 | 136,000 |
| 2025-11-18 | 131.50 | 131.50 | 124.50 | 124.50 | 120.07 | 96,000 |
| 2025-11-17 | 131.50 | 135.00 | 124.00 | 131.50 | 126.82 | 186,100 |
| 2025-11-14 | 122.50 | 129.00 | 122.50 | 129.00 | 124.41 | 160,020 |
| 2025-11-13 | 121.50 | 123.00 | 119.50 | 121.00 | 116.70 | 46,075 |
| 2025-11-12 | 116.00 | 126.50 | 116.00 | 123.00 | 118.62 | 106,200 |
| 2025-11-11 | 121.00 | 122.00 | 113.00 | 115.50 | 111.39 | 157,000 |
| 2025-11-10 | 129.00 | 129.00 | 116.50 | 121.00 | 116.70 | 190,073 |
| 2025-11-07 | 128.00 | 132.50 | 127.00 | 129.00 | 124.41 | 90,028 |
| 2025-11-06 | 127.00 | 128.00 | 124.00 | 126.50 | 122.00 | 72,050 |
| 2025-11-05 | 126.50 | 128.50 | 123.50 | 126.50 | 122.00 | 110,001 |
| 2025-11-04 | 128.00 | 135.00 | 128.00 | 131.00 | 126.34 | 237,151 |
| 2025-11-03 | 125.50 | 128.00 | 123.00 | 126.50 | 122.00 | 65,005 |
| 2025-10-31 | 122.00 | 126.50 | 122.00 | 125.50 | 121.04 | 84,000 |
| 2025-10-30 | 126.00 | 127.50 | 120.50 | 123.00 | 118.62 | 90,100 |
| 2025-10-29 | 124.00 | 128.00 | 123.00 | 124.00 | 119.59 | 127,000 |
| 2025-10-28 | 123.50 | 125.00 | 121.00 | 121.00 | 116.70 | 58,000 |
| 2025-10-27 | 124.00 | 124.50 | 120.50 | 122.00 | 117.66 | 143,000 |
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.