Uniforce Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	146.50	148.00	139.50	147.00	139.33	502,022
2025-04-30	150.50	151.50	142.00	147.00	139.33	723,040
2025-04-29	139.00	147.00	136.00	147.00	139.33	1,135,601
2025-04-28	125.00	134.00	122.00	134.00	127.01	629,000
2025-04-25	117.50	122.00	115.50	122.00	115.63	564,000
2025-04-24	99.800	111.00	99.400	111.00	105.21	338,030
2025-04-23	100.50	105.00	100.00	101.00	95.728	101,050
2025-04-22	97.000	98.300	93.800	97.800	92.695	83,020
2025-04-21	101.00	103.00	98.200	98.200	93.074	104,300
2025-04-18	103.00	105.00	100.50	102.00	96.676	144,000
2025-04-17	100.00	105.00	98.000	104.00	98.571	213,008
2025-04-16	100.00	107.50	95.600	102.00	96.676	293,050
2025-04-15	91.000	99.200	90.100	99.200	94.022	249,015
2025-04-14	89.000	92.700	87.800	90.200	85.492	109,060
2025-04-11	84.100	89.900	82.600	88.700	84.070	189,102
2025-04-10	82.600	82.600	81.600	82.600	78.288	54,000
2025-04-09	78.700	83.000	74.200	75.100	71.180	144,013
2025-04-08	88.100	88.100	82.300	82.400	78.099	227,095
2025-04-07	91.400	91.400	91.400	91.400	86.629	23,875
2025-04-02	100.50	103.50	97.600	101.50	96.202	418,110
2025-04-01	91.000	98.200	90.600	98.200	93.074	298,430
2025-03-31	90.400	91.000	87.500	90.500	85.776	167,370
2025-03-28	90.400	91.400	89.600	91.400	86.629	137,114
2025-03-27	89.500	90.300	89.100	89.900	85.207	54,059
2025-03-26	90.400	91.700	89.600	90.600	85.871	189,100
2025-03-25	88.800	89.700	87.200	88.800	84.165	31,000
2025-03-24	90.000	90.800	89.300	89.300	84.639	66,000
2025-03-21	88.200	90.000	88.200	89.700	85.018	91,000
2025-03-20	88.200	88.500	87.900	88.200	83.596	37,001
2025-03-19	90.000	91.300	90.000	90.300	83.217	84,100
2025-03-18	89.000	91.700	89.000	90.000	82.941	160,002
2025-03-17	88.400	88.800	87.400	88.800	81.835	72,010
2025-03-14	88.000	88.000	85.200	87.400	80.544	43,101
2025-03-13	85.200	88.200	85.200	87.600	80.729	66,001
2025-03-12	85.300	86.000	85.300	85.600	78.886	32,001
2025-03-11	84.500	85.400	84.500	85.300	78.609	81,005
2025-03-10	86.800	86.900	84.500	85.900	79.162	25,075
2025-03-07	87.000	87.500	86.500	87.000	80.176	19,000
2025-03-06	89.900	89.900	87.200	87.200	80.360	24,052
2025-03-05	86.000	87.800	85.800	87.800	80.913	29,000
2025-03-04	85.100	86.300	85.000	86.300	79.531	36,200
2025-03-03	86.300	86.300	85.500	86.300	79.531	23,000
2025-02-27	86.800	86.800	86.300	86.400	79.623	38,000
2025-02-26	86.300	87.700	86.300	86.800	79.992	43,050
2025-02-25	88.500	88.800	87.300	88.100	81.190	56,000
2025-02-24	89.900	89.900	89.100	89.400	82.388	42,000
2025-02-21	88.000	90.600	88.000	89.100	82.111	65,500
2025-02-20	88.600	88.600	87.500	87.900	81.005	26,000
2025-02-19	88.800	88.800	88.100	88.500	81.558	34,000
2025-02-18	90.000	90.000	88.100	88.700	81.742	49,240
2025-02-17	88.500	89.800	87.100	89.300	82.295	50,150
2025-02-14	90.000	90.500	88.400	88.800	81.835	74,000
2025-02-13	91.100	91.100	89.600	90.300	83.217	45,010
2025-02-12	93.800	94.000	89.500	90.700	83.586	129,000
2025-02-11	93.000	94.300	92.300	93.000	85.705	128,000
2025-02-10	90.700	95.400	90.300	93.000	85.705	222,110
2025-02-07	89.800	91.500	88.500	90.700	83.586	205,209
2025-02-06	90.000	90.900	88.000	89.500	82.480	88,402
2025-02-05	90.800	91.500	88.000	89.800	82.756	174,001
2025-02-04	85.900	92.800	85.900	90.400	83.309	276,160

← NewerPage 7 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.