Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.810	9.810	9.690	9.690	22.478	47,419
2023-05-10	9.780	9.880	9.740	9.800	22.733	44,401
2023-05-09	10.000	10.100	9.700	9.740	22.594	58,196
2023-05-08	9.850	9.900	9.850	9.900	22.965	28,882
2023-05-05	9.880	9.940	9.850	9.850	22.849	40,522
2023-05-04	9.810	9.950	9.810	9.860	22.872	38,797
2023-05-03	9.900	9.970	9.820	9.840	22.826	40,091
2023-05-02	10.000	10.150	9.850	9.900	22.965	50,437
2023-04-28	10.150	10.350	9.960	9.970	23.128	96,132
2023-04-27	9.910	10.200	9.900	10.150	23.545	114,238
2023-04-26	9.660	10.000	9.500	9.800	22.733	92,252
2023-04-25	10.100	10.100	9.400	9.680	22.455	134,499
2023-04-24	10.000	10.050	9.810	10.000	23.197	45,264
2023-04-21	10.100	10.450	10.000	10.000	23.197	145,276
2023-04-20	10.750	10.750	10.300	10.300	23.893	148,293
2023-04-19	10.450	10.650	10.300	10.450	24.241	142,258
2023-04-18	10.600	10.750	10.400	10.550	24.473	209,077
2023-04-17	10.700	10.800	10.500	10.600	24.589	153,466
2023-04-14	10.700	10.850	10.550	10.700	24.821	120,704
2023-04-13	10.950	11.000	10.600	10.700	24.821	196,144
2023-04-12	10.950	11.200	10.800	10.950	25.401	303,054
2023-04-11	10.750	11.100	10.600	10.700	24.821	326,332
2023-04-10	10.800	10.850	10.300	10.550	24.473	264,256
2023-04-07	11.200	11.250	10.800	10.800	25.053	294,001
2023-04-06	10.700	11.350	10.700	11.050	25.633	323,315
2023-03-31	11.050	11.500	10.750	11.000	25.517	1,196,697
2023-03-30	10.450	11.050	10.400	11.050	25.633	1,113,066
2023-03-29	10.000	10.200	10.000	10.050	23.313	110,358
2023-03-28	10.750	10.750	9.910	9.910	22.988	303,916
2023-03-27	10.400	10.900	10.300	10.400	24.125	862,174
2023-03-24	9.630	10.250	9.550	10.250	23.777	705,689
2023-03-23	9.300	9.380	9.250	9.320	21.620	28,451
2023-03-22	9.220	9.390	9.220	9.300	21.573	20,692
2023-03-21	9.110	9.290	9.110	9.190	21.318	21,985
2023-03-20	9.200	9.200	9.000	9.040	20.970	49,143
2023-03-17	9.050	9.300	9.050	9.160	21.249	26,727
2023-03-16	9.350	9.360	9.000	9.000	20.878	97,856
2023-03-15	9.540	9.680	9.400	9.420	21.852	86,217
2023-03-14	9.510	9.700	9.480	9.510	22.061	56,903
2023-03-13	9.600	9.600	9.450	9.480	21.991	73,284
2023-03-10	9.700	9.700	9.560	9.600	22.269	130,188
2023-03-09	10.000	10.150	9.600	9.700	22.501	251,754
2023-03-08	9.960	10.300	9.950	10.300	23.893	218,130
2023-03-07	9.850	9.970	9.810	9.960	23.104	87,510
2023-03-06	10.000	10.100	9.610	9.920	23.012	159,071
2023-03-03	10.100	10.300	9.950	10.000	23.197	273,740
2023-03-02	9.360	10.100	9.360	10.100	23.429	362,975
2023-03-01	9.250	9.490	9.250	9.400	21.805	103,029
2023-02-24	9.260	9.450	9.170	9.190	21.318	92,252
2023-02-23	9.100	9.200	9.100	9.190	21.318	58,196
2023-02-22	9.130	9.130	9.060	9.120	21.156	26,727
2023-02-21	9.120	9.170	9.100	9.120	21.156	23,278
2023-02-20	9.140	9.160	9.070	9.120	21.156	78,888
2023-02-17	9.130	9.130	9.040	9.110	21.133	46,988
2023-02-16	8.970	9.090	8.970	9.040	20.970	44,401
2023-02-15	9.290	9.290	8.900	9.010	20.901	145,276
2023-02-14	8.730	9.390	8.730	9.330	21.643	212,094
2023-02-13	8.790	8.790	8.700	8.720	20.228	42,246
2023-02-10	8.800	8.900	8.780	8.790	20.390	27,589
2023-02-09	8.870	8.870	8.800	8.860	20.553	56,041

← NewerPage 15 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.