Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 127.00 | 127.50 | 125.00 | 127.00 | 122.48 | 69,020 |
| 2025-10-21 | 126.00 | 129.50 | 126.00 | 128.00 | 123.45 | 73,000 |
| 2025-10-20 | 131.00 | 131.00 | 125.50 | 125.50 | 121.04 | 128,000 |
| 2025-10-17 | 131.50 | 131.50 | 128.00 | 128.50 | 123.93 | 45,058 |
| 2025-10-16 | 131.00 | 134.00 | 130.50 | 131.50 | 126.82 | 73,102 |
| 2025-10-15 | 126.50 | 133.00 | 126.00 | 133.00 | 128.27 | 112,203 |
| 2025-10-14 | 134.50 | 135.50 | 126.00 | 126.50 | 122.00 | 195,301 |
| 2025-10-13 | 121.50 | 134.00 | 121.50 | 133.50 | 128.75 | 126,001 |
| 2025-10-09 | 129.00 | 131.00 | 124.50 | 130.00 | 125.38 | 121,000 |
| 2025-10-08 | 132.50 | 132.50 | 125.00 | 127.00 | 122.48 | 251,032 |
| 2025-10-07 | 136.00 | 138.00 | 132.00 | 132.50 | 127.79 | 170,150 |
| 2025-10-03 | 135.50 | 142.00 | 134.00 | 138.00 | 133.09 | 135,000 |
| 2025-10-02 | 139.00 | 143.00 | 136.00 | 136.00 | 131.16 | 135,199 |
| 2025-10-01 | 135.50 | 146.50 | 135.50 | 140.00 | 135.02 | 169,021 |
| 2025-09-30 | 138.50 | 139.50 | 130.50 | 136.50 | 131.64 | 158,001 |
| 2025-09-29 | 139.00 | 139.00 | 139.00 | 139.00 | 134.06 | 0 |
| 2025-09-26 | 146.00 | 148.00 | 137.00 | 139.00 | 134.06 | 391,036 |
| 2025-09-25 | 156.00 | 156.50 | 150.00 | 150.00 | 144.66 | 187,137 |
| 2025-09-24 | 154.50 | 157.50 | 153.50 | 157.50 | 151.90 | 120,050 |
| 2025-09-23 | 159.00 | 159.00 | 152.50 | 152.50 | 147.08 | 150,027 |
| 2025-09-22 | 154.50 | 160.00 | 154.00 | 159.00 | 153.34 | 186,218 |
| 2025-09-19 | 152.00 | 155.50 | 152.00 | 154.50 | 149.00 | 171,164 |
| 2025-09-18 | 151.00 | 154.50 | 149.50 | 150.50 | 145.15 | 131,006 |
| 2025-09-17 | 152.50 | 153.00 | 147.00 | 148.50 | 143.22 | 170,111 |
| 2025-09-16 | 151.00 | 153.00 | 149.50 | 152.50 | 147.08 | 159,145 |
| 2025-09-15 | 162.50 | 162.50 | 147.00 | 151.00 | 145.63 | 419,651 |
| 2025-09-12 | 168.50 | 168.50 | 161.00 | 162.50 | 156.72 | 641,806 |
| 2025-09-11 | 157.00 | 171.50 | 155.50 | 171.50 | 165.40 | 1,443,030 |
| 2025-09-10 | 161.50 | 162.00 | 153.00 | 156.00 | 150.45 | 756,013 |
| 2025-09-09 | 155.00 | 164.50 | 151.50 | 161.00 | 155.27 | 1,293,302 |
| 2025-09-08 | 148.50 | 150.00 | 146.50 | 150.00 | 144.66 | 2,015,115 |
| 2025-09-05 | 130.00 | 136.50 | 128.50 | 136.50 | 131.64 | 900,050 |
| 2025-09-04 | 114.00 | 124.50 | 114.00 | 124.50 | 120.07 | 336,001 |
| 2025-09-03 | 113.50 | 114.00 | 112.00 | 113.50 | 109.46 | 103,000 |
| 2025-09-02 | 112.00 | 116.50 | 111.00 | 115.50 | 111.39 | 163,190 |
| 2025-09-01 | 120.50 | 120.50 | 112.00 | 112.00 | 108.02 | 180,027 |
| 2025-08-29 | 130.00 | 130.00 | 121.00 | 121.00 | 116.70 | 259,045 |
| 2025-08-28 | 126.50 | 133.00 | 125.00 | 127.00 | 122.48 | 346,317 |
| 2025-08-27 | 126.00 | 126.50 | 119.00 | 126.50 | 122.00 | 357,101 |
| 2025-08-26 | 114.50 | 122.00 | 110.00 | 121.00 | 116.70 | 334,123 |
| 2025-08-25 | 119.00 | 122.00 | 114.00 | 115.00 | 110.91 | 542,250 |
| 2025-08-22 | 106.00 | 116.00 | 106.00 | 116.00 | 109.94 | 570,030 |
| 2025-08-21 | 104.00 | 106.00 | 103.50 | 105.50 | 99.993 | 70,000 |
| 2025-08-20 | 104.50 | 104.50 | 101.00 | 103.00 | 97.624 | 39,000 |
| 2025-08-19 | 105.00 | 105.50 | 102.00 | 103.00 | 97.624 | 53,000 |
| 2025-08-18 | 104.50 | 107.00 | 103.50 | 104.50 | 99.045 | 110,105 |
| 2025-08-15 | 109.50 | 109.50 | 103.50 | 104.50 | 99.045 | 155,045 |
| 2025-08-14 | 108.50 | 112.00 | 108.50 | 109.50 | 103.78 | 78,003 |
| 2025-08-13 | 116.50 | 118.00 | 109.00 | 109.00 | 103.31 | 263,137 |
| 2025-08-12 | 113.00 | 113.50 | 108.50 | 111.00 | 105.21 | 292,200 |
| 2025-08-11 | 101.00 | 107.50 | 101.00 | 107.50 | 101.89 | 199,040 |
| 2025-08-08 | 98.200 | 99.800 | 98.000 | 98.000 | 92.885 | 48,053 |
| 2025-08-07 | 99.700 | 101.50 | 99.700 | 101.00 | 95.728 | 61,005 |
| 2025-08-06 | 100.00 | 102.00 | 99.400 | 99.400 | 94.211 | 47,000 |
| 2025-08-05 | 100.00 | 101.00 | 99.400 | 100.50 | 95.254 | 57,050 |
| 2025-08-04 | 97.800 | 99.600 | 97.800 | 99.400 | 94.211 | 15,000 |
| 2025-08-01 | 96.700 | 96.700 | 96.700 | 96.700 | 91.652 | 0 |
| 2025-07-31 | 96.400 | 97.400 | 96.400 | 96.700 | 91.652 | 17,060 |
| 2025-07-30 | 96.200 | 97.200 | 96.200 | 96.300 | 91.273 | 19,000 |
| 2025-07-29 | 99.500 | 99.500 | 95.100 | 96.000 | 90.989 | 56,060 |
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.