Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 9.120 | 9.300 | 9.120 | 9.270 | 21.504 | 53,885 |
| 2022-08-09 | 9.290 | 9.290 | 9.200 | 9.270 | 21.504 | 38,797 |
| 2022-08-08 | 9.310 | 9.310 | 9.200 | 9.290 | 21.550 | 34,918 |
| 2022-08-05 | 9.230 | 9.280 | 9.150 | 9.210 | 21.365 | 47,419 |
| 2022-08-04 | 9.100 | 9.230 | 9.000 | 9.130 | 21.179 | 117,255 |
| 2022-08-03 | 9.220 | 9.570 | 9.000 | 9.110 | 21.133 | 127,601 |
| 2022-08-02 | 9.290 | 9.310 | 9.160 | 9.220 | 21.388 | 45,695 |
| 2022-08-01 | 9.170 | 9.290 | 9.170 | 9.250 | 21.457 | 54,748 |
| 2022-07-29 | 9.440 | 9.440 | 9.010 | 9.200 | 21.341 | 67,249 |
| 2022-07-28 | 9.350 | 9.350 | 9.150 | 9.210 | 21.365 | 92,252 |
| 2022-07-27 | 9.250 | 9.370 | 9.210 | 9.280 | 21.527 | 36,211 |
| 2022-07-26 | 9.100 | 9.470 | 9.100 | 9.300 | 21.573 | 55,179 |
| 2022-07-25 | 9.700 | 9.790 | 9.500 | 9.560 | 22.177 | 92,252 |
| 2022-07-22 | 9.240 | 9.800 | 9.210 | 9.700 | 22.501 | 172,434 |
| 2022-07-21 | 9.150 | 9.270 | 9.100 | 9.240 | 21.434 | 51,299 |
| 2022-07-20 | 9.370 | 9.370 | 9.150 | 9.150 | 21.225 | 59,921 |
| 2022-07-19 | 9.130 | 9.260 | 9.130 | 9.140 | 21.202 | 39,660 |
| 2022-07-18 | 9.100 | 9.140 | 9.050 | 9.130 | 21.179 | 52,161 |
| 2022-07-15 | 9.100 | 9.300 | 9.020 | 9.130 | 21.179 | 62,938 |
| 2022-07-14 | 8.840 | 9.480 | 8.800 | 9.120 | 21.156 | 112,944 |
| 2022-07-13 | 9.280 | 9.290 | 8.760 | 8.760 | 20.321 | 72,422 |
| 2022-07-12 | 9.110 | 9.110 | 8.930 | 9.000 | 20.878 | 39,228 |
| 2022-07-11 | 9.300 | 9.330 | 9.260 | 9.280 | 21.527 | 53,454 |
| 2022-07-08 | 9.210 | 9.390 | 9.200 | 9.240 | 21.434 | 81,044 |
| 2022-07-07 | 8.920 | 9.240 | 8.920 | 9.120 | 21.156 | 55,610 |
| 2022-07-06 | 9.500 | 9.500 | 8.900 | 8.900 | 20.646 | 37,504 |
| 2022-07-05 | 9.250 | 9.850 | 9.200 | 9.500 | 22.037 | 42,677 |
| 2022-07-04 | 9.380 | 9.380 | 9.000 | 9.250 | 21.457 | 67,249 |
| 2022-07-01 | 9.430 | 9.830 | 9.380 | 9.380 | 21.759 | 50,437 |
| 2022-06-30 | 9.580 | 9.580 | 9.370 | 9.430 | 21.875 | 80,613 |
| 2022-06-29 | 9.800 | 9.820 | 9.680 | 9.700 | 22.501 | 38,366 |
| 2022-06-28 | 9.970 | 9.970 | 9.760 | 9.760 | 22.640 | 52,161 |
| 2022-06-27 | 9.780 | 9.800 | 9.640 | 9.800 | 22.733 | 65,956 |
| 2022-06-24 | 9.600 | 9.840 | 9.540 | 9.560 | 22.177 | 57,334 |
| 2022-06-23 | 9.890 | 9.890 | 9.540 | 9.540 | 22.130 | 37,504 |
| 2022-06-22 | 9.940 | 9.940 | 9.540 | 9.540 | 22.130 | 65,094 |
| 2022-06-21 | 9.500 | 10.000 | 9.500 | 9.850 | 22.849 | 97,856 |
| 2022-06-20 | 10.250 | 10.250 | 9.500 | 9.500 | 22.037 | 165,968 |
| 2022-06-17 | 10.400 | 10.400 | 10.000 | 10.150 | 23.545 | 125,877 |
| 2022-06-16 | 11.250 | 11.250 | 10.500 | 10.500 | 24.357 | 237,097 |
| 2022-06-15 | 11.200 | 11.400 | 11.050 | 11.050 | 25.633 | 115,962 |
| 2022-06-14 | 11.000 | 11.050 | 10.600 | 11.000 | 25.517 | 121,566 |
| 2022-06-13 | 10.800 | 11.050 | 10.800 | 11.000 | 25.517 | 203,041 |
| 2022-06-10 | 10.950 | 11.250 | 10.600 | 11.200 | 25.981 | 571,621 |
| 2022-06-09 | 10.350 | 11.050 | 10.300 | 11.050 | 25.633 | 709,138 |
| 2022-06-08 | 10.000 | 10.200 | 9.950 | 10.050 | 23.313 | 111,651 |
| 2022-06-07 | 9.460 | 10.100 | 9.460 | 10.050 | 23.313 | 68,111 |
| 2022-06-06 | 10.200 | 10.200 | 10.000 | 10.000 | 23.197 | 50,006 |
| 2022-06-02 | 10.000 | 10.200 | 10.000 | 10.050 | 23.313 | 60,783 |
| 2022-06-01 | 10.150 | 10.250 | 10.000 | 10.000 | 23.197 | 114,669 |
| 2022-05-31 | 10.100 | 10.300 | 10.100 | 10.100 | 23.429 | 64,663 |
| 2022-05-30 | 10.000 | 10.200 | 10.000 | 10.100 | 23.429 | 80,182 |
| 2022-05-27 | 10.000 | 10.000 | 9.930 | 9.930 | 23.035 | 30,607 |
| 2022-05-26 | 10.100 | 10.150 | 9.970 | 9.970 | 23.128 | 35,780 |
| 2022-05-25 | 9.900 | 10.000 | 9.900 | 10.000 | 23.197 | 21,985 |
| 2022-05-24 | 10.050 | 10.050 | 9.850 | 9.850 | 22.849 | 67,249 |
| 2022-05-23 | 10.100 | 10.100 | 9.960 | 9.990 | 23.174 | 40,953 |
| 2022-05-20 | 10.050 | 10.050 | 9.990 | 10.000 | 23.197 | 35,349 |
| 2022-05-19 | 10.000 | 10.000 | 9.770 | 9.980 | 23.151 | 33,624 |
| 2022-05-18 | 10.000 | 10.050 | 9.900 | 10.000 | 23.197 | 70,267 |
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.