Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.750	11.800	11.750	11.750	27.257	45,264
2024-01-26	11.900	11.950	11.700	11.800	27.373	67,249
2024-01-25	12.000	12.000	11.750	11.800	27.373	61,214
2024-01-24	11.800	11.900	11.750	11.850	27.489	84,493
2024-01-23	11.800	11.800	11.650	11.650	27.025	59,058
2024-01-22	11.650	11.800	11.600	11.700	27.141	77,595
2024-01-19	11.850	11.850	11.650	11.650	27.025	58,196
2024-01-18	11.650	11.800	11.600	11.700	27.141	93,114
2024-01-17	11.900	11.900	11.650	11.650	27.025	143,551
2024-01-16	12.050	12.050	11.850	11.900	27.605	73,284
2024-01-15	12.000	12.100	11.900	12.050	27.953	115,127
2024-01-12	11.850	11.900	11.800	11.850	27.489	63,800
2024-01-11	11.900	12.000	11.800	11.850	27.489	86,648
2024-01-10	11.800	11.950	11.700	11.900	27.605	99,581
2024-01-09	11.950	11.950	11.750	11.750	27.257	118,117
2024-01-08	11.800	11.950	11.750	11.900	27.605	112,944
2024-01-05	12.050	12.050	11.750	11.850	27.489	115,100
2024-01-04	12.000	12.000	11.750	11.850	27.489	160,364
2024-01-03	12.100	12.100	12.000	12.000	27.837	111,220
2024-01-02	12.550	12.550	12.100	12.100	28.069	114,238
2023-12-29	12.600	12.600	12.250	12.300	28.533	197,006
2023-12-28	12.350	12.450	12.150	12.450	28.881	237,097
2023-12-27	12.250	12.400	12.050	12.200	28.301	244,857
2023-12-26	12.450	12.450	12.050	12.250	28.417	360,819
2023-12-25	12.000	12.600	11.700	12.600	29.228	1,048,834
2023-12-22	11.900	12.900	11.850	12.650	29.344	1,737,280
2023-12-21	11.700	11.850	11.700	11.750	27.257	62,938
2023-12-20	11.750	11.800	11.700	11.750	27.257	41,384
2023-12-19	11.750	11.800	11.600	11.700	27.141	122,428
2023-12-18	11.750	11.850	11.750	11.800	27.373	37,073
2023-12-15	11.800	11.900	11.700	11.750	27.257	96,994
2023-12-14	11.800	11.900	11.750	11.750	27.257	91,821
2023-12-13	11.900	12.000	11.700	11.800	27.373	176,314
2023-12-12	12.150	12.250	11.850	11.900	27.605	109,496
2023-12-11	12.300	12.400	12.000	12.050	27.953	142,689
2023-12-08	12.000	12.300	11.950	12.200	28.301	328,057
2023-12-07	11.950	12.050	11.800	11.850	27.489	116,824
2023-12-06	11.800	11.850	11.700	11.800	27.373	87,079
2023-12-05	11.850	11.850	11.700	11.750	27.257	107,340
2023-12-04	12.100	12.100	11.900	11.900	27.605	128,032
2023-12-01	11.950	12.000	11.850	11.900	27.605	59,058
2023-11-30	12.100	12.100	11.950	12.000	27.837	102,167
2023-11-29	11.800	12.050	11.800	11.850	27.489	59,490
2023-11-28	11.900	11.950	11.850	11.950	27.721	56,041
2023-11-27	12.000	12.000	11.850	11.850	27.489	56,903
2023-11-24	12.200	12.200	11.950	12.100	28.069	88,803
2023-11-23	12.050	12.300	12.050	12.150	28.185	250,892
2023-11-22	11.950	12.000	11.800	12.000	27.837	118,117
2023-11-21	11.850	11.950	11.800	11.850	27.489	72,422
2023-11-20	11.700	11.900	11.700	11.900	27.605	112,513
2023-11-17	11.650	11.700	11.600	11.700	27.141	67,680
2023-11-16	11.850	11.850	11.600	11.700	27.141	90,528
2023-11-15	11.700	11.850	11.650	11.850	27.489	95,701
2023-11-14	11.800	11.850	11.650	11.700	27.141	95,270
2023-11-13	11.950	11.950	11.700	11.800	27.373	56,903
2023-11-10	11.750	11.950	11.750	11.800	27.373	69,836
2023-11-09	11.850	12.000	11.800	12.000	27.837	53,885
2023-11-08	12.200	12.250	12.000	12.000	27.837	87,510
2023-11-07	11.950	12.000	11.800	12.000	27.837	87,510
2023-11-06	11.900	11.950	11.800	11.900	27.605	66,387

← NewerPage 12 of 21 · 1,221 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.