Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 84.900 | 85.900 | 84.800 | 85.600 | 78.886 | 50,000 |
| 2025-01-22 | 85.900 | 85.900 | 85.200 | 85.900 | 79.162 | 60,000 |
| 2025-01-21 | 85.200 | 86.300 | 85.200 | 85.600 | 78.886 | 38,000 |
| 2025-01-20 | 86.000 | 86.500 | 85.000 | 85.900 | 79.162 | 69,000 |
| 2025-01-17 | 86.000 | 86.000 | 84.500 | 86.000 | 79.254 | 159,000 |
| 2025-01-16 | 87.400 | 89.000 | 86.700 | 87.000 | 80.176 | 169,000 |
| 2025-01-15 | 87.500 | 89.300 | 87.000 | 87.100 | 80.268 | 408,000 |
| 2025-01-14 | 93.000 | 97.900 | 93.000 | 97.900 | 90.221 | 36,656 |
| 2025-01-13 | 98.600 | 98.800 | 93.000 | 93.100 | 85.797 | 69,874 |
| 2025-01-10 | 96.700 | 98.800 | 95.000 | 98.600 | 90.866 | 37,505 |
| 2025-01-09 | 96.800 | 96.800 | 92.900 | 95.000 | 87.548 | 13,909 |
| 2025-01-08 | 95.000 | 95.900 | 92.100 | 94.900 | 87.456 | 30,300 |
| 2025-01-07 | 96.800 | 96.800 | 92.600 | 96.600 | 89.023 | 16,602 |
| 2025-01-06 | 95.300 | 96.800 | 95.300 | 96.800 | 89.207 | 18,318 |
| 2025-01-03 | 95.000 | 95.500 | 92.000 | 95.300 | 87.825 | 12,636 |
| 2025-01-02 | 95.500 | 95.500 | 95.000 | 95.000 | 87.548 | 11,624 |
| 2024-12-31 | 99.300 | 99.300 | 93.900 | 95.000 | 87.548 | 45,038 |
| 2024-12-30 | 99.500 | 100.00 | 95.100 | 99.300 | 91.511 | 36,132 |
| 2024-12-27 | 99.100 | 103.00 | 98.100 | 103.00 | 94.921 | 88,477 |
| 2024-12-26 | 103.00 | 104.00 | 99.700 | 102.50 | 94.460 | 22,139 |
| 2024-12-25 | 112.50 | 112.50 | 102.00 | 103.50 | 95.382 | 27,293 |
| 2024-12-24 | 112.00 | 112.50 | 112.00 | 112.50 | 103.68 | 2,009 |
| 2024-12-23 | 112.00 | 112.50 | 108.50 | 111.50 | 102.75 | 17,111 |
| 2024-12-20 | 111.50 | 114.00 | 109.50 | 110.00 | 101.37 | 9,416 |
| 2024-12-19 | 114.50 | 115.00 | 114.50 | 115.00 | 105.98 | 4,019 |
| 2024-12-18 | 114.50 | 114.50 | 114.50 | 114.50 | 105.52 | 1,000 |
| 2024-12-17 | 112.00 | 114.50 | 111.00 | 114.50 | 105.52 | 5,861 |
| 2024-12-16 | 114.50 | 114.50 | 114.00 | 114.00 | 105.06 | 1,950 |
| 2024-12-13 | 118.00 | 118.00 | 111.00 | 114.50 | 105.52 | 23,509 |
| 2024-12-12 | 117.00 | 117.50 | 115.50 | 117.50 | 108.28 | 3,051 |
| 2024-12-11 | 113.00 | 117.00 | 112.50 | 116.00 | 106.90 | 21,277 |
| 2024-12-10 | 113.00 | 113.00 | 113.00 | 113.00 | 104.14 | 2,351 |
| 2024-12-09 | 112.00 | 114.00 | 108.50 | 113.00 | 104.14 | 16,589 |
| 2024-12-06 | 112.00 | 112.00 | 111.00 | 112.00 | 103.21 | 8,002 |
| 2024-12-05 | 111.50 | 112.00 | 111.50 | 112.00 | 103.21 | 6,550 |
| 2024-12-04 | 106.00 | 111.00 | 106.00 | 111.00 | 102.29 | 18,252 |
| 2024-12-03 | 104.00 | 107.50 | 103.00 | 104.00 | 95.842 | 24,035 |
| 2024-12-02 | 98.900 | 103.50 | 95.400 | 103.00 | 94.921 | 33,013 |
| 2024-11-29 | 100.50 | 100.50 | 95.000 | 98.400 | 90.682 | 32,017 |
| 2024-11-28 | 100.00 | 100.50 | 100.00 | 100.50 | 92.617 | 6,029 |
| 2024-11-27 | 103.50 | 103.50 | 103.50 | 103.50 | 95.382 | 2 |
| 2024-11-26 | 100.00 | 103.50 | 100.00 | 100.00 | 92.156 | 2,104 |
| 2024-11-25 | 104.00 | 104.00 | 104.00 | 104.00 | 95.842 | 2,000 |
| 2024-11-22 | 104.50 | 104.50 | 104.00 | 104.00 | 95.842 | 11 |
| 2024-11-21 | 104.50 | 104.50 | 104.50 | 104.50 | 96.303 | 1 |
| 2024-11-20 | 104.50 | 104.50 | 104.50 | 104.50 | 96.303 | 0 |
| 2024-11-19 | 104.50 | 104.50 | 104.50 | 104.50 | 96.303 | 0 |
| 2024-11-18 | 104.50 | 104.50 | 104.50 | 104.50 | 96.303 | 12 |
| 2024-11-15 | 102.00 | 102.00 | 102.00 | 102.00 | 93.999 | 0 |
| 2024-11-14 | 105.00 | 105.00 | 102.00 | 102.00 | 93.999 | 4,101 |
| 2024-11-13 | 106.50 | 106.50 | 102.50 | 102.50 | 94.460 | 1,020 |
| 2024-11-12 | 103.50 | 106.50 | 103.50 | 106.50 | 98.146 | 7,002 |
| 2024-11-11 | 104.00 | 106.50 | 102.50 | 106.50 | 98.146 | 1,511 |
| 2024-11-08 | 104.50 | 107.00 | 103.50 | 103.50 | 95.382 | 6,528 |
| 2024-11-07 | 104.50 | 104.50 | 104.00 | 104.00 | 95.842 | 6,000 |
| 2024-11-06 | 104.00 | 104.00 | 104.00 | 104.00 | 95.842 | 4,050 |
| 2024-11-05 | 102.50 | 104.00 | 102.00 | 102.50 | 94.460 | 3,302 |
| 2024-11-04 | 104.50 | 105.00 | 102.50 | 104.50 | 96.303 | 18,460 |
| 2024-11-01 | 110.50 | 110.50 | 106.00 | 106.00 | 97.685 | 4,002 |
| 2024-10-30 | 110.00 | 110.50 | 110.00 | 110.50 | 101.83 | 1,001 |
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.