Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	12.450	12.450	11.900	11.900	27.605	129,326
2023-08-07	12.100	12.700	12.000	12.500	28.997	151,311
2023-08-04	11.950	12.450	11.650	12.250	28.417	180,194
2023-08-02	13.000	13.000	11.900	11.950	27.721	506,527
2023-08-01	13.000	13.100	12.750	13.000	30.156	280,206
2023-07-31	13.350	13.450	12.600	12.850	29.808	635,422
2023-07-28	13.000	13.300	12.850	13.050	30.272	1,159,192
2023-07-27	11.700	12.700	11.550	12.700	29.460	535,410
2023-07-26	11.600	11.750	11.500	11.550	26.793	96,132
2023-07-25	11.900	11.900	11.550	11.550	26.793	106,047
2023-07-24	12.000	12.000	11.550	11.550	26.793	124,153
2023-07-21	12.000	12.200	11.850	11.950	27.721	167,261
2023-07-20	11.850	12.000	11.850	11.950	27.721	88,803
2023-07-19	12.000	12.150	11.650	11.850	27.489	204,766
2023-07-18	12.000	12.050	11.650	11.650	27.025	258,221
2023-07-17	11.800	12.300	11.600	12.100	28.069	234,511
2023-07-14	12.300	12.400	11.700	11.800	27.373	466,436
2023-07-13	12.700	12.700	12.350	12.450	28.881	200,455
2023-07-12	13.000	13.000	12.500	12.550	29.113	196,144
2023-07-11	13.100	13.350	12.850	12.900	29.924	211,663
2023-07-10	12.900	13.100	12.700	12.850	29.808	172,865
2023-07-07	12.700	12.900	12.600	12.600	29.228	224,165
2023-07-06	12.850	13.000	12.600	13.000	30.156	278,051
2023-07-05	13.150	13.250	12.700	12.900	29.924	285,379
2023-07-04	13.400	13.400	12.700	12.850	29.808	444,881
2023-07-03	13.350	13.400	13.050	13.150	30.504	400,048
2023-06-30	13.000	13.350	12.750	13.000	30.156	517,304
2023-06-29	13.200	14.100	13.000	13.300	30.852	1,717,881
2023-06-28	12.350	13.400	12.350	13.400	31.084	1,142,380
2023-06-27	12.850	12.950	12.000	12.200	28.301	489,714
2023-06-26	13.000	13.000	12.400	12.800	29.692	423,758
2023-06-21	12.750	13.700	12.700	13.250	30.736	938,476
2023-06-20	13.000	13.050	12.350	12.700	29.460	658,700
2023-06-19	12.850	13.350	12.550	13.050	30.272	2,011,452
2023-06-16	11.300	12.250	11.250	12.250	28.417	1,061,767
2023-06-15	11.450	11.450	11.100	11.150	25.865	246,581
2023-06-14	11.550	11.550	11.300	11.300	26.213	191,833
2023-06-13	11.550	11.550	11.300	11.350	26.329	162,088
2023-06-12	11.800	11.800	11.000	11.200	25.981	341,852
2023-06-09	12.200	12.200	11.700	11.750	27.257	377,201
2023-06-08	12.000	12.150	11.600	11.900	27.605	772,939
2023-06-07	11.300	12.250	11.100	12.250	28.417	1,052,714
2023-06-06	11.400	11.400	10.800	11.150	25.865	331,505
2023-06-05	11.750	11.750	11.300	11.400	26.445	616,885
2023-06-02	12.850	12.850	11.050	11.800	27.373	1,986,880
2023-06-01	11.000	11.750	10.950	11.750	27.257	1,762,283
2023-05-31	9.810	10.700	9.810	10.700	24.821	539,289
2023-05-30	9.930	9.930	9.660	9.750	22.617	87,941
2023-05-29	9.660	9.800	9.660	9.800	22.733	82,337
2023-05-26	9.700	9.820	9.660	9.660	22.409	59,921
2023-05-25	9.720	9.720	9.650	9.690	22.478	26,296
2023-05-24	9.740	9.850	9.680	9.720	22.548	45,695
2023-05-23	9.770	9.780	9.600	9.700	22.501	61,214
2023-05-22	9.800	9.800	9.600	9.660	22.409	57,334
2023-05-19	9.690	9.730	9.670	9.670	22.432	47,850
2023-05-18	9.830	9.830	9.640	9.680	22.455	25,434
2023-05-17	9.530	9.750	9.530	9.620	22.316	50,437
2023-05-16	9.850	9.850	9.520	9.530	22.107	43,108
2023-05-15	9.510	9.550	9.450	9.520	22.084	34,486
2023-05-12	9.690	9.700	9.560	9.590	22.246	64,663

← NewerPage 14 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.