Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 97.400 | 101.00 | 97.400 | 100.00 | 94.780 | 43,260 |
| 2025-07-25 | 98.500 | 98.500 | 96.700 | 97.700 | 92.600 | 23,005 |
| 2025-07-24 | 97.000 | 99.500 | 97.000 | 98.700 | 93.548 | 44,200 |
| 2025-07-23 | 95.200 | 96.600 | 95.100 | 96.000 | 90.989 | 17,050 |
| 2025-07-22 | 97.000 | 97.100 | 95.000 | 95.100 | 90.136 | 66,001 |
| 2025-07-21 | 97.200 | 97.200 | 96.100 | 96.300 | 91.273 | 21,000 |
| 2025-07-18 | 98.500 | 99.200 | 97.000 | 97.600 | 92.505 | 52,010 |
| 2025-07-17 | 98.000 | 99.500 | 98.000 | 98.900 | 93.738 | 24,000 |
| 2025-07-16 | 97.000 | 98.500 | 96.700 | 97.000 | 91.937 | 94,012 |
| 2025-07-15 | 98.200 | 99.400 | 97.000 | 97.000 | 91.937 | 72,100 |
| 2025-07-14 | 102.00 | 102.00 | 98.600 | 98.600 | 93.453 | 59,150 |
| 2025-07-11 | 101.00 | 103.00 | 100.00 | 102.00 | 96.676 | 54,000 |
| 2025-07-10 | 100.00 | 102.50 | 99.100 | 101.50 | 96.202 | 104,000 |
| 2025-07-09 | 103.50 | 105.50 | 100.00 | 101.50 | 96.202 | 205,007 |
| 2025-07-08 | 101.50 | 108.00 | 101.50 | 108.00 | 102.36 | 269,197 |
| 2025-07-07 | 94.800 | 104.50 | 94.000 | 103.00 | 97.624 | 148,202 |
| 2025-07-04 | 98.500 | 99.500 | 95.400 | 95.400 | 90.420 | 91,186 |
| 2025-07-03 | 96.200 | 99.300 | 95.800 | 98.000 | 92.885 | 96,200 |
| 2025-07-02 | 94.300 | 98.700 | 94.300 | 96.800 | 91.747 | 98,000 |
| 2025-07-01 | 92.600 | 94.400 | 92.500 | 93.500 | 88.619 | 20,009 |
| 2025-06-30 | 94.500 | 94.500 | 92.300 | 92.500 | 87.672 | 51,000 |
| 2025-06-27 | 95.000 | 95.800 | 94.500 | 95.500 | 90.515 | 30,000 |
| 2025-06-26 | 95.300 | 95.500 | 94.300 | 94.400 | 89.472 | 50,030 |
| 2025-06-25 | 97.200 | 98.500 | 95.200 | 95.400 | 90.420 | 42,000 |
| 2025-06-24 | 95.000 | 96.300 | 94.700 | 96.200 | 91.179 | 39,011 |
| 2025-06-23 | 93.000 | 95.000 | 92.400 | 94.100 | 89.188 | 37,000 |
| 2025-06-20 | 96.000 | 96.000 | 93.700 | 95.300 | 90.325 | 48,011 |
| 2025-06-19 | 102.00 | 102.00 | 95.200 | 96.000 | 90.989 | 163,666 |
| 2025-06-18 | 99.400 | 104.50 | 99.400 | 102.00 | 96.676 | 196,000 |
| 2025-06-17 | 98.100 | 99.400 | 97.500 | 99.100 | 93.927 | 75,017 |
| 2025-06-16 | 95.800 | 98.000 | 95.500 | 97.500 | 92.411 | 72,000 |
| 2025-06-13 | 99.600 | 99.600 | 95.800 | 97.600 | 92.505 | 112,000 |
| 2025-06-12 | 97.100 | 101.50 | 97.100 | 99.500 | 94.306 | 111,100 |
| 2025-06-11 | 99.900 | 100.50 | 96.800 | 97.100 | 92.032 | 90,000 |
| 2025-06-10 | 99.000 | 101.00 | 98.100 | 98.400 | 93.264 | 106,009 |
| 2025-06-09 | 102.50 | 103.50 | 96.100 | 97.200 | 92.126 | 244,016 |
| 2025-06-06 | 111.50 | 114.00 | 101.50 | 103.50 | 98.097 | 386,001 |
| 2025-06-05 | 102.50 | 111.00 | 102.50 | 111.00 | 105.21 | 267,000 |
| 2025-06-04 | 102.00 | 103.00 | 100.50 | 101.00 | 95.728 | 62,000 |
| 2025-06-03 | 103.50 | 103.50 | 99.000 | 100.50 | 95.254 | 65,038 |
| 2025-06-02 | 105.00 | 105.00 | 101.00 | 101.50 | 96.202 | 90,005 |
| 2025-05-29 | 106.50 | 107.00 | 103.00 | 105.00 | 99.519 | 102,000 |
| 2025-05-28 | 110.00 | 111.00 | 105.00 | 106.50 | 100.94 | 105,000 |
| 2025-05-27 | 112.00 | 112.00 | 106.00 | 108.00 | 102.36 | 110,000 |
| 2025-05-26 | 116.00 | 117.00 | 110.00 | 110.50 | 104.73 | 173,101 |
| 2025-05-23 | 127.50 | 127.50 | 115.50 | 117.00 | 110.89 | 316,051 |
| 2025-05-22 | 128.50 | 132.00 | 125.50 | 128.00 | 121.32 | 368,301 |
| 2025-05-21 | 127.00 | 130.00 | 121.00 | 128.50 | 121.79 | 309,116 |
| 2025-05-20 | 119.50 | 128.00 | 118.00 | 125.00 | 118.48 | 213,020 |
| 2025-05-19 | 116.50 | 126.50 | 116.50 | 119.50 | 113.26 | 273,080 |
| 2025-05-16 | 127.00 | 129.00 | 120.00 | 121.00 | 114.68 | 341,101 |
| 2025-05-15 | 129.00 | 132.50 | 129.00 | 129.00 | 122.27 | 130,110 |
| 2025-05-14 | 134.50 | 135.00 | 131.00 | 131.50 | 124.64 | 114,000 |
| 2025-05-13 | 129.00 | 136.00 | 126.50 | 136.00 | 128.90 | 227,010 |
| 2025-05-12 | 140.50 | 140.50 | 128.00 | 133.50 | 126.53 | 417,307 |
| 2025-05-09 | 147.00 | 150.00 | 140.00 | 141.50 | 134.11 | 336,078 |
| 2025-05-08 | 141.50 | 150.50 | 141.50 | 147.00 | 139.33 | 297,071 |
| 2025-05-07 | 142.00 | 143.50 | 138.50 | 141.00 | 133.64 | 220,144 |
| 2025-05-06 | 138.00 | 142.50 | 136.00 | 142.50 | 135.06 | 312,346 |
| 2025-05-05 | 143.00 | 145.00 | 135.00 | 145.00 | 137.43 | 447,000 |
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.