Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8.800 | 8.890 | 8.750 | 8.790 | 20.390 | 49,575 |
| 2023-02-07 | 8.850 | 8.900 | 8.710 | 8.740 | 20.274 | 69,836 |
| 2023-02-06 | 8.800 | 8.800 | 8.700 | 8.750 | 20.298 | 83,630 |
| 2023-02-03 | 8.840 | 8.860 | 8.580 | 8.800 | 20.414 | 186,229 |
| 2023-02-02 | 8.600 | 8.880 | 8.330 | 8.880 | 20.599 | 406,083 |
| 2023-02-01 | 8.040 | 8.160 | 8.040 | 8.080 | 18.743 | 18,105 |
| 2023-01-31 | 8.080 | 8.100 | 8.000 | 8.020 | 18.604 | 40,522 |
| 2023-01-30 | 7.910 | 8.050 | 7.910 | 7.960 | 18.465 | 34,918 |
| 2023-01-17 | 7.900 | 7.920 | 7.880 | 7.910 | 18.349 | 42,246 |
| 2023-01-16 | 7.880 | 7.900 | 7.880 | 7.890 | 18.303 | 56,472 |
| 2023-01-13 | 8.020 | 8.020 | 7.900 | 7.920 | 18.372 | 101,736 |
| 2023-01-12 | 8.140 | 8.160 | 8.010 | 8.010 | 18.581 | 53,885 |
| 2023-01-11 | 8.170 | 8.260 | 8.160 | 8.160 | 18.929 | 31,469 |
| 2023-01-10 | 8.190 | 8.190 | 8.150 | 8.150 | 18.906 | 15,950 |
| 2023-01-09 | 8.180 | 8.190 | 8.150 | 8.150 | 18.906 | 26,296 |
| 2023-01-06 | 8.120 | 8.190 | 8.120 | 8.180 | 18.975 | 12,070 |
| 2023-01-05 | 8.140 | 8.170 | 8.140 | 8.140 | 18.883 | 14,656 |
| 2023-01-04 | 8.110 | 8.200 | 8.100 | 8.110 | 18.813 | 21,985 |
| 2023-01-03 | 8.110 | 8.250 | 8.100 | 8.100 | 18.790 | 28,020 |
| 2022-12-30 | 8.150 | 8.150 | 8.100 | 8.100 | 18.790 | 20,692 |
| 2022-12-29 | 8.190 | 8.190 | 8.100 | 8.100 | 18.790 | 40,091 |
| 2022-12-28 | 8.240 | 8.240 | 8.190 | 8.190 | 18.999 | 31,038 |
| 2022-12-27 | 8.300 | 8.390 | 8.230 | 8.240 | 19.115 | 27,589 |
| 2022-12-26 | 8.320 | 8.320 | 8.270 | 8.270 | 19.184 | 17,243 |
| 2022-12-23 | 8.390 | 8.390 | 8.260 | 8.350 | 19.370 | 18,105 |
| 2022-12-22 | 8.220 | 8.440 | 8.220 | 8.230 | 19.091 | 40,953 |
| 2022-12-21 | 8.300 | 8.340 | 8.180 | 8.200 | 19.022 | 56,903 |
| 2022-12-20 | 8.400 | 8.420 | 8.300 | 8.300 | 19.254 | 34,486 |
| 2022-12-19 | 8.420 | 8.480 | 8.400 | 8.400 | 19.486 | 17,674 |
| 2022-12-16 | 8.450 | 8.480 | 8.410 | 8.410 | 19.509 | 43,539 |
| 2022-12-15 | 8.520 | 8.580 | 8.500 | 8.580 | 19.903 | 26,296 |
| 2022-12-14 | 8.510 | 8.590 | 8.450 | 8.580 | 19.903 | 35,780 |
| 2022-12-13 | 8.590 | 8.590 | 8.450 | 8.500 | 19.718 | 29,745 |
| 2022-12-12 | 8.500 | 8.500 | 8.470 | 8.480 | 19.671 | 29,745 |
| 2022-12-09 | 8.500 | 8.590 | 8.500 | 8.510 | 19.741 | 59,058 |
| 2022-12-08 | 8.500 | 8.520 | 8.430 | 8.500 | 19.718 | 46,126 |
| 2022-12-07 | 8.510 | 8.660 | 8.480 | 8.490 | 19.694 | 40,522 |
| 2022-12-06 | 8.580 | 8.580 | 8.510 | 8.510 | 19.741 | 25,003 |
| 2022-12-05 | 8.570 | 8.630 | 8.570 | 8.580 | 19.903 | 29,745 |
| 2022-12-02 | 8.560 | 8.640 | 8.550 | 8.610 | 19.973 | 28,882 |
| 2022-12-01 | 8.560 | 8.650 | 8.560 | 8.600 | 19.950 | 39,660 |
| 2022-11-30 | 8.480 | 8.570 | 8.470 | 8.520 | 19.764 | 21,554 |
| 2022-11-29 | 8.500 | 8.510 | 8.390 | 8.500 | 19.718 | 77,164 |
| 2022-11-28 | 8.500 | 8.540 | 8.420 | 8.510 | 19.741 | 37,935 |
| 2022-11-25 | 8.600 | 8.660 | 8.500 | 8.500 | 19.718 | 46,988 |
| 2022-11-24 | 8.390 | 8.590 | 8.390 | 8.550 | 19.834 | 38,366 |
| 2022-11-23 | 8.420 | 8.440 | 8.390 | 8.390 | 19.462 | 24,140 |
| 2022-11-22 | 8.470 | 8.470 | 8.340 | 8.350 | 19.370 | 20,261 |
| 2022-11-21 | 8.620 | 8.620 | 8.440 | 8.440 | 19.578 | 50,868 |
| 2022-11-18 | 8.610 | 8.620 | 8.560 | 8.620 | 19.996 | 57,334 |
| 2022-11-17 | 8.460 | 8.660 | 8.460 | 8.600 | 19.950 | 26,296 |
| 2022-11-16 | 8.510 | 8.570 | 8.450 | 8.460 | 19.625 | 34,918 |
| 2022-11-15 | 8.560 | 8.690 | 8.510 | 8.540 | 19.810 | 34,918 |
| 2022-11-14 | 8.500 | 8.660 | 8.500 | 8.550 | 19.834 | 31,900 |
| 2022-11-11 | 8.770 | 8.770 | 8.350 | 8.530 | 19.787 | 26,727 |
| 2022-11-10 | 8.580 | 8.580 | 8.440 | 8.450 | 19.602 | 26,296 |
| 2022-11-09 | 8.650 | 8.680 | 8.500 | 8.620 | 19.996 | 68,542 |
| 2022-11-08 | 8.800 | 8.800 | 8.480 | 8.480 | 19.671 | 57,334 |
| 2022-11-07 | 8.460 | 8.700 | 8.460 | 8.460 | 19.625 | 42,677 |
| 2022-11-04 | 8.360 | 8.490 | 8.290 | 8.450 | 19.602 | 62,938 |
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.