Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.050	13.300	13.000	13.300	30.852	1,858,416
2024-05-06	11.950	12.250	11.850	12.100	28.069	212,956
2024-05-03	11.800	11.850	11.750	11.800	27.373	58,627
2024-05-02	11.750	12.000	11.750	11.850	27.489	75,440
2024-04-30	11.850	12.050	11.850	11.850	27.489	96,994
2024-04-29	11.800	11.850	11.700	11.800	27.373	77,595
2024-04-26	11.700	11.850	11.700	11.750	27.257	48,281
2024-04-25	11.800	11.850	11.700	11.750	27.257	43,970
2024-04-24	11.800	11.900	11.750	11.750	27.257	56,903
2024-04-23	11.700	11.850	11.700	11.750	27.257	34,918
2024-04-22	12.000	12.000	11.700	11.700	27.141	85,786
2024-04-19	11.950	12.050	11.600	11.900	27.605	239,253
2024-04-18	11.800	12.150	11.750	12.000	27.837	98,718
2024-04-17	11.750	11.900	11.750	11.850	27.489	66,387
2024-04-16	11.800	11.850	11.650	11.750	27.257	211,232
2024-04-15	12.200	12.200	11.850	11.900	27.605	177,176
2024-04-12	12.250	12.400	12.150	12.200	28.301	104,323
2024-04-11	12.350	12.450	12.200	12.300	28.533	127,170
2024-04-10	12.250	12.500	12.150	12.350	28.649	222,871
2024-04-09	12.100	12.250	12.100	12.150	28.185	78,888
2024-04-08	12.200	12.200	12.050	12.050	27.953	75,871
2024-04-03	12.150	12.200	12.050	12.200	28.301	46,557
2024-04-02	12.350	12.350	12.150	12.150	28.185	98,287
2024-04-01	12.300	12.350	12.200	12.250	28.417	162,950
2024-03-29	12.300	12.300	12.200	12.200	28.301	78,888
2024-03-28	12.200	12.350	12.150	12.250	28.417	200,455
2024-03-27	12.050	12.200	12.050	12.200	28.301	128,032
2024-03-26	12.050	12.250	12.000	12.050	27.953	212,525
2024-03-25	11.900	12.150	11.900	12.050	27.953	153,466
2024-03-22	11.900	12.000	11.750	11.900	27.605	190,971
2024-03-21	12.000	12.300	11.750	11.950	27.721	307,796
2024-03-20	11.750	11.750	11.750	11.750	27.257	0
2024-03-19	11.900	11.900	11.700	11.750	27.257	43,108
2024-03-18	11.700	11.700	11.700	11.700	27.141	0
2024-03-15	11.700	12.000	11.700	11.700	27.141	117,255
2024-03-14	11.750	11.800	11.650	11.700	27.141	50,437
2024-03-13	11.950	11.950	11.700	11.700	27.141	137,947
2024-03-12	11.950	12.000	11.850	11.900	27.605	104,754
2024-03-11	11.900	12.000	11.850	11.950	27.721	106,047
2024-03-08	11.900	12.050	11.700	11.750	27.257	234,511
2024-03-07	12.250	12.250	11.850	11.900	27.605	197,006
2024-03-06	12.050	12.150	11.950	12.100	28.069	137,085
2024-03-05	12.100	12.200	11.850	12.050	27.953	200,024
2024-03-04	12.400	12.450	12.050	12.100	28.069	195,282
2024-03-01	12.500	12.500	12.150	12.200	28.301	191,833
2024-02-29	12.750	12.750	12.300	12.300	28.533	343,145
2024-02-27	12.150	12.700	12.000	12.400	28.765	404,359
2024-02-26	11.950	12.050	11.900	11.900	27.605	100,012
2024-02-23	12.350	12.350	12.000	12.000	27.837	120,273
2024-02-22	12.400	12.400	12.100	12.150	28.185	134,068
2024-02-21	12.450	12.450	12.200	12.250	28.417	173,296
2024-02-20	12.250	12.450	12.100	12.250	28.417	278,051
2024-02-19	11.850	12.200	11.850	12.150	28.185	277,188
2024-02-16	11.600	11.850	11.600	11.850	27.489	99,581
2024-02-15	11.600	11.750	11.600	11.600	26.909	92,683
2024-02-05	11.750	11.750	11.650	11.650	27.025	42,246
2024-02-02	11.800	11.800	11.650	11.750	27.257	76,302
2024-02-01	11.800	11.850	11.750	11.800	27.373	41,815
2024-01-31	11.850	11.850	11.700	11.750	27.257	60,783
2024-01-30	12.000	12.000	11.700	11.700	27.141	50,868

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.