Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 13.500 | 13.800 | 13.150 | 13.200 | 30.620 | 237,528 |
| 2024-08-01 | 13.600 | 13.950 | 13.500 | 13.800 | 32.012 | 166,830 |
| 2024-07-31 | 13.350 | 13.700 | 13.350 | 13.400 | 31.084 | 183,211 |
| 2024-07-30 | 13.150 | 13.600 | 13.100 | 13.450 | 31.200 | 180,194 |
| 2024-07-29 | 14.250 | 14.250 | 13.100 | 13.150 | 30.504 | 387,547 |
| 2024-07-26 | 14.050 | 14.100 | 13.400 | 13.850 | 32.128 | 172,434 |
| 2024-07-23 | 14.050 | 14.350 | 13.700 | 14.050 | 32.592 | 445,743 |
| 2024-07-22 | 14.300 | 14.300 | 13.400 | 14.000 | 32.476 | 739,314 |
| 2024-07-19 | 15.150 | 15.150 | 14.300 | 14.300 | 33.172 | 529,374 |
| 2024-07-18 | 15.150 | 15.400 | 14.600 | 15.150 | 35.144 | 766,472 |
| 2024-07-17 | 15.000 | 15.300 | 15.000 | 15.100 | 35.028 | 386,253 |
| 2024-07-16 | 15.450 | 15.450 | 15.050 | 15.050 | 34.912 | 334,954 |
| 2024-07-15 | 15.750 | 15.750 | 15.200 | 15.200 | 35.260 | 369,872 |
| 2024-07-12 | 15.200 | 15.600 | 15.200 | 15.500 | 35.956 | 385,822 |
| 2024-07-11 | 15.800 | 15.800 | 15.200 | 15.300 | 35.492 | 534,116 |
| 2024-07-10 | 15.600 | 15.650 | 15.100 | 15.400 | 35.724 | 781,991 |
| 2024-07-09 | 16.250 | 16.250 | 15.550 | 15.600 | 36.188 | 2,476,594 |
| 2024-07-08 | 17.950 | 18.400 | 17.050 | 17.250 | 40.015 | 1,445,434 |
| 2024-07-05 | 16.550 | 17.750 | 16.400 | 17.600 | 40.827 | 1,511,391 |
| 2024-07-04 | 16.500 | 17.000 | 16.250 | 16.650 | 38.623 | 975,118 |
| 2024-07-03 | 16.700 | 17.050 | 16.300 | 16.400 | 38.043 | 1,396,721 |
| 2024-07-02 | 17.000 | 17.000 | 16.050 | 16.300 | 37.811 | 1,913,595 |
| 2024-07-01 | 17.800 | 17.950 | 17.000 | 17.000 | 39.435 | 1,810,996 |
| 2024-06-28 | 17.850 | 18.150 | 17.650 | 17.800 | 41.291 | 1,341,111 |
| 2024-06-27 | 18.000 | 18.700 | 17.400 | 17.900 | 41.523 | 3,020,626 |
| 2024-06-26 | 17.300 | 18.900 | 17.300 | 18.900 | 43.843 | 4,375,964 |
| 2024-06-25 | 18.000 | 18.200 | 17.100 | 17.200 | 39.899 | 1,480,352 |
| 2024-06-24 | 17.800 | 18.550 | 17.500 | 17.800 | 41.291 | 2,149,830 |
| 2024-06-21 | 18.200 | 18.650 | 17.000 | 18.000 | 41.755 | 2,655,496 |
| 2024-06-20 | 17.900 | 18.650 | 17.000 | 17.750 | 41.175 | 5,339,012 |
| 2024-06-19 | 16.950 | 17.650 | 16.400 | 17.650 | 40.943 | 3,635,356 |
| 2024-06-18 | 14.850 | 16.050 | 14.600 | 16.050 | 37.232 | 3,379,722 |
| 2024-06-17 | 14.700 | 14.950 | 14.300 | 14.600 | 33.868 | 1,334,645 |
| 2024-06-14 | 14.850 | 16.000 | 14.400 | 15.100 | 35.028 | 3,576,297 |
| 2024-06-13 | 13.550 | 14.650 | 13.350 | 14.650 | 33.984 | 1,815,307 |
| 2024-06-12 | 13.450 | 13.700 | 13.300 | 13.350 | 30.968 | 397,893 |
| 2024-06-11 | 14.100 | 14.150 | 13.450 | 13.500 | 31.316 | 715,604 |
| 2024-06-07 | 13.400 | 13.900 | 13.150 | 13.550 | 31.432 | 559,982 |
| 2024-06-06 | 14.000 | 14.050 | 12.850 | 13.450 | 31.200 | 1,423,449 |
| 2024-06-05 | 14.800 | 14.850 | 13.750 | 14.000 | 32.476 | 2,703,777 |
| 2024-06-04 | 13.350 | 14.350 | 13.100 | 14.350 | 33.288 | 3,259,879 |
| 2024-06-03 | 12.950 | 13.300 | 12.850 | 13.050 | 30.272 | 458,245 |
| 2024-05-31 | 13.100 | 13.100 | 12.750 | 12.850 | 29.808 | 200,455 |
| 2024-05-30 | 13.100 | 13.250 | 12.800 | 12.800 | 29.692 | 379,787 |
| 2024-05-29 | 13.550 | 13.550 | 13.000 | 13.100 | 30.388 | 470,747 |
| 2024-05-28 | 13.000 | 13.300 | 12.750 | 13.200 | 30.620 | 722,501 |
| 2024-05-27 | 13.150 | 13.150 | 12.750 | 12.750 | 29.576 | 490,577 |
| 2024-05-24 | 12.450 | 12.950 | 12.350 | 12.950 | 30.040 | 460,832 |
| 2024-05-23 | 12.700 | 12.800 | 12.300 | 12.450 | 28.881 | 356,508 |
| 2024-05-22 | 12.600 | 13.000 | 12.500 | 12.750 | 29.576 | 527,650 |
| 2024-05-21 | 12.400 | 12.600 | 12.350 | 12.550 | 29.113 | 256,927 |
| 2024-05-20 | 12.550 | 12.600 | 12.300 | 12.500 | 28.997 | 208,215 |
| 2024-05-17 | 12.750 | 12.750 | 12.400 | 12.550 | 29.113 | 272,878 |
| 2024-05-16 | 12.550 | 12.550 | 12.300 | 12.350 | 28.649 | 274,602 |
| 2024-05-15 | 12.450 | 12.700 | 12.300 | 12.450 | 28.881 | 399,617 |
| 2024-05-14 | 12.500 | 12.600 | 12.250 | 12.450 | 28.881 | 268,136 |
| 2024-05-13 | 12.750 | 12.800 | 12.250 | 12.500 | 28.997 | 365,992 |
| 2024-05-10 | 12.500 | 12.900 | 12.350 | 12.750 | 29.576 | 633,697 |
| 2024-05-09 | 13.250 | 13.350 | 12.600 | 12.700 | 29.460 | 1,044,523 |
| 2024-05-08 | 14.000 | 14.100 | 13.050 | 13.600 | 31.548 | 3,003,814 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.