Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.850	11.950	11.750	11.750	27.257	128,895
2023-11-02	12.050	12.200	11.900	12.000	27.837	198,731
2023-11-01	11.750	11.900	11.700	11.900	27.605	102,167
2023-10-31	11.850	12.100	11.600	11.750	27.257	140,965
2023-10-30	11.950	12.000	11.800	11.850	27.489	64,663
2023-10-27	11.850	11.950	11.650	11.650	27.025	68,973
2023-10-26	12.000	12.000	11.750	11.750	27.257	96,563
2023-10-25	12.600	12.600	12.000	12.050	27.953	191,833
2023-10-24	11.950	12.250	11.850	12.250	28.417	241,408
2023-10-23	11.650	12.050	11.650	11.750	27.257	121,566
2023-10-20	11.950	12.000	11.650	11.700	27.141	178,038
2023-10-19	11.950	12.250	11.600	11.950	27.721	211,663
2023-10-18	12.300	12.350	11.900	12.000	27.837	174,590
2023-10-17	11.950	12.450	11.950	12.250	28.417	312,538
2023-10-16	12.000	12.000	11.850	11.900	27.605	77,164
2023-10-13	11.900	12.000	11.800	12.000	27.837	111,651
2023-10-12	11.800	12.050	11.800	12.000	27.837	159,933
2023-10-11	12.100	12.150	11.800	11.800	27.373	149,156
2023-10-06	12.000	12.200	11.750	12.050	27.953	194,851
2023-10-05	12.250	12.250	11.800	11.950	27.721	391,858
2023-10-04	12.150	12.300	11.800	12.200	28.301	949,253
2023-10-03	11.600	12.650	11.600	12.650	29.344	1,553,637
2023-10-02	11.300	11.550	11.300	11.500	26.677	38,797
2023-09-28	11.400	11.500	11.300	11.300	26.213	46,126
2023-09-27	11.400	11.500	11.350	11.400	26.445	25,434
2023-09-26	11.500	11.500	11.350	11.400	26.445	41,384
2023-09-25	11.600	11.700	11.350	11.550	26.793	55,179
2023-09-22	11.550	11.650	11.450	11.600	26.909	39,660
2023-09-21	11.600	11.650	11.350	11.550	26.793	48,281
2023-09-20	11.550	12.150	11.550	11.700	27.141	80,613
2023-09-19	11.950	11.950	11.500	11.500	26.677	62,507
2023-09-18	12.000	12.100	11.850	11.950	27.721	89,235
2023-09-15	11.750	12.250	11.700	12.050	27.953	216,405
2023-09-14	11.700	11.700	11.500	11.700	27.141	69,836
2023-09-13	11.400	11.400	11.200	11.350	26.329	48,712
2023-09-12	11.700	11.700	11.300	11.300	26.213	87,079
2023-09-11	11.500	11.550	11.300	11.350	26.329	114,238
2023-09-08	12.000	12.000	11.550	11.700	27.141	114,238
2023-09-07	12.000	12.250	11.850	11.900	27.605	117,255
2023-09-06	12.200	12.300	12.000	12.050	27.953	82,337
2023-09-05	12.400	12.400	12.050	12.150	28.185	100,443
2023-09-04	12.150	12.250	11.950	12.100	28.069	88,372
2023-09-01	11.900	12.450	11.850	11.950	27.721	251,323
2023-08-31	12.000	12.350	11.600	12.000	27.837	417,292
2023-08-30	11.150	12.150	11.150	12.150	28.185	479,799
2023-08-29	11.250	11.250	11.050	11.050	25.633	43,108
2023-08-28	11.400	11.400	11.100	11.200	25.981	33,624
2023-08-25	11.050	11.600	11.050	11.300	26.213	55,179
2023-08-24	11.300	11.350	11.100	11.100	25.749	76,733
2023-08-23	11.000	11.250	11.000	11.250	26.097	73,715
2023-08-22	11.150	11.400	11.000	11.050	25.633	94,839
2023-08-21	11.100	11.250	11.000	11.100	25.749	63,800
2023-08-18	11.250	11.500	11.100	11.200	25.981	84,493
2023-08-17	11.250	11.300	10.900	11.250	26.097	88,372
2023-08-16	11.100	11.300	10.800	11.250	26.097	64,231
2023-08-15	11.000	11.300	11.000	11.100	25.749	78,026
2023-08-14	11.700	11.700	11.000	11.000	25.517	189,247
2023-08-11	11.650	11.850	11.600	11.600	26.909	103,029
2023-08-10	11.900	11.900	11.650	11.700	27.141	140,965
2023-08-09	11.800	12.050	11.700	11.900	27.605	109,927

← NewerPage 13 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.