Uniforce Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 113.50 | 113.50 | 107.00 | 110.50 | 101.83 | 20,515 |
| 2024-10-28 | 112.00 | 114.00 | 112.00 | 114.00 | 105.06 | 9,001 |
| 2024-10-25 | 112.00 | 112.00 | 110.50 | 112.00 | 103.21 | 6,559 |
| 2024-10-24 | 114.50 | 114.50 | 111.00 | 113.00 | 104.14 | 9,606 |
| 2024-10-23 | 114.50 | 114.50 | 111.00 | 114.50 | 105.52 | 3,099 |
| 2024-10-22 | 114.50 | 118.00 | 111.00 | 113.00 | 104.14 | 19,627 |
| 2024-10-21 | 121.50 | 121.50 | 117.00 | 117.00 | 107.82 | 3,656 |
| 2024-10-18 | 120.00 | 121.50 | 120.00 | 121.50 | 111.97 | 12,257 |
| 2024-10-17 | 115.50 | 120.00 | 115.50 | 116.00 | 106.90 | 2,301 |
| 2024-10-16 | 120.00 | 120.00 | 117.50 | 117.50 | 108.28 | 1,016 |
| 2024-10-15 | 120.00 | 120.50 | 116.00 | 116.00 | 106.90 | 6,044 |
| 2024-10-14 | 116.00 | 121.00 | 116.00 | 116.00 | 106.90 | 34 |
| 2024-10-11 | 121.00 | 121.00 | 121.00 | 121.00 | 111.51 | 8 |
| 2024-10-09 | 121.00 | 121.00 | 121.00 | 121.00 | 111.51 | 1,000 |
| 2024-10-08 | 121.00 | 121.00 | 116.00 | 120.00 | 110.59 | 303 |
| 2024-10-07 | 121.00 | 121.00 | 119.00 | 119.00 | 109.67 | 3,000 |
| 2024-10-04 | 118.00 | 121.50 | 118.00 | 121.50 | 111.97 | 1,416 |
| 2024-10-01 | 123.00 | 123.50 | 118.50 | 118.50 | 107.86 | 1,510 |
| 2024-09-30 | 124.00 | 124.00 | 120.00 | 123.50 | 112.41 | 1,352 |
| 2024-09-27 | 124.00 | 124.00 | 119.00 | 124.00 | 112.86 | 103 |
| 2024-09-26 | 124.50 | 124.50 | 124.00 | 124.00 | 112.86 | 1,081 |
| 2024-09-25 | 125.50 | 125.50 | 121.00 | 124.50 | 113.32 | 2,804 |
| 2024-09-24 | 126.50 | 126.50 | 122.00 | 122.00 | 111.04 | 2,200 |
| 2024-09-23 | 127.00 | 127.00 | 122.50 | 126.50 | 115.14 | 2,018 |
| 2024-09-20 | 123.50 | 128.00 | 122.50 | 128.00 | 116.50 | 3,603 |
| 2024-09-19 | 126.00 | 128.00 | 125.00 | 128.00 | 116.50 | 8,110 |
| 2024-09-18 | 126.00 | 126.00 | 126.00 | 126.00 | 114.68 | 1 |
| 2024-09-16 | 123.50 | 126.50 | 123.50 | 126.50 | 115.14 | 1,201 |
| 2024-09-13 | 126.50 | 126.50 | 126.50 | 126.50 | 115.14 | 1 |
| 2024-09-12 | 126.00 | 126.50 | 126.00 | 126.50 | 115.14 | 3 |
| 2024-09-11 | 126.00 | 126.50 | 123.50 | 126.00 | 114.68 | 4,219 |
| 2024-09-10 | 131.50 | 131.50 | 125.00 | 125.50 | 114.23 | 11,532 |
| 2024-09-09 | 126.00 | 131.50 | 126.00 | 131.50 | 119.69 | 301 |
| 2024-09-06 | 131.50 | 131.50 | 131.50 | 131.50 | 119.69 | 1 |
| 2024-09-05 | 126.00 | 131.50 | 126.00 | 130.00 | 118.32 | 1,002 |
| 2024-09-04 | 131.00 | 137.00 | 130.00 | 133.00 | 121.05 | 6,183 |
| 2024-09-03 | 137.50 | 137.50 | 132.00 | 132.00 | 120.14 | 1,001 |
| 2024-09-02 | 132.00 | 135.00 | 132.00 | 135.00 | 122.87 | 302 |
| 2024-08-30 | 137.00 | 137.00 | 132.00 | 136.00 | 123.78 | 1,202 |
| 2024-08-29 | 137.00 | 137.00 | 132.50 | 135.00 | 122.87 | 1,203 |
| 2024-08-28 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 2 |
| 2024-08-27 | 132.50 | 138.00 | 132.50 | 135.00 | 122.87 | 1,699 |
| 2024-08-26 | 132.50 | 138.00 | 132.50 | 133.00 | 121.05 | 5,790 |
| 2024-08-23 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 1 |
| 2024-08-22 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 0 |
| 2024-08-21 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 0 |
| 2024-08-20 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 0 |
| 2024-08-19 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 0 |
| 2024-08-16 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 0 |
| 2024-08-15 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 0 |
| 2024-08-14 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 1 |
| 2024-08-13 | 138.00 | 138.00 | 132.50 | 138.00 | 125.61 | 1,202 |
| 2024-08-12 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 2,000 |
| 2024-08-09 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 100 |
| 2024-08-08 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 1 |
| 2024-08-07 | 138.00 | 138.00 | 138.00 | 138.00 | 125.61 | 1 |
| 2024-08-06 | 132.50 | 138.00 | 132.50 | 138.00 | 125.61 | 119 |
| 2024-08-05 | 140.50 | 140.50 | 135.00 | 135.50 | 123.33 | 4,202 |
| 2024-08-02 | 140.50 | 140.50 | 140.50 | 140.50 | 127.88 | 501 |
| 2024-08-01 | 139.50 | 140.50 | 139.00 | 140.50 | 127.88 | 1,053 |
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.