Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9.890	9.890	9.720	9.810	22.756	36,211
2022-05-16	9.610	9.720	9.590	9.600	22.269	24,571
2022-05-13	9.410	9.680	9.400	9.570	22.200	30,607
2022-05-12	9.530	9.710	9.410	9.410	21.829	57,334
2022-05-11	9.520	9.580	9.500	9.570	22.200	37,073
2022-05-10	8.930	9.780	8.930	9.520	22.084	93,545
2022-05-09	10.100	10.100	9.900	9.900	22.965	69,836
2022-05-06	10.000	10.100	9.980	10.100	23.429	62,507
2022-05-05	10.150	10.200	10.050	10.100	23.429	54,316
2022-05-04	10.150	10.250	9.990	10.050	23.313	51,730
2022-05-03	10.200	10.300	9.980	10.000	23.197	73,715
2022-04-29	10.100	10.450	10.100	10.200	23.661	30,176
2022-04-28	10.500	10.500	10.000	10.050	23.313	62,076
2022-04-27	10.000	10.150	9.950	10.150	23.545	106,047
2022-04-26	10.450	10.600	10.350	10.350	24.009	67,249
2022-04-25	10.650	10.650	10.200	10.350	24.009	79,320
2022-04-22	10.850	10.900	10.600	10.700	24.821	50,006
2022-04-21	11.150	11.250	10.900	10.950	25.401	48,281
2022-04-20	10.950	11.250	10.850	11.150	25.865	89,235
2022-04-19	10.650	11.100	10.650	10.850	25.169	80,613
2022-04-18	11.150	11.150	10.600	10.600	24.589	175,883
2022-04-15	11.250	11.400	11.100	11.150	25.865	84,924
2022-04-14	11.600	11.650	11.350	11.400	26.445	81,475
2022-04-13	11.550	11.650	11.500	11.550	26.793	46,557
2022-04-12	12.400	12.400	11.400	11.500	26.677	101,305
2022-04-11	11.700	11.700	11.400	11.400	26.445	77,164
2022-04-08	12.000	12.000	11.550	11.650	27.025	62,507
2022-04-07	11.650	11.700	11.550	11.550	26.793	56,903
2022-04-06	11.850	11.850	11.600	11.650	27.025	72,853
2022-04-01	11.750	11.900	11.600	11.750	27.257	44,401
2022-03-31	12.150	12.150	11.900	11.950	27.721	48,281
2022-03-30	12.000	12.200	11.950	11.950	27.721	92,683
2022-03-29	11.750	11.800	11.700	11.800	27.373	51,730
2022-03-28	11.900	11.900	11.700	11.800	27.373	62,076
2022-03-25	12.150	12.300	11.850	11.900	27.605	112,513
2022-03-24	12.000	12.400	11.850	12.100	28.069	161,226
2022-03-23	11.750	12.150	11.700	12.000	27.837	107,771
2022-03-22	11.800	11.900	11.700	11.750	27.257	37,935
2022-03-21	11.900	11.900	11.800	11.800	27.373	40,953
2022-03-18	11.700	11.950	11.600	11.850	27.489	62,507
2022-03-17	11.700	11.850	11.700	11.850	27.489	67,249
2022-03-16	11.600	11.600	11.500	11.500	26.677	61,645
2022-03-15	11.800	11.800	11.500	11.500	26.677	100,874
2022-03-14	12.250	12.250	11.700	11.850	27.489	56,903
2022-03-11	11.700	11.850	11.600	11.650	27.025	81,475
2022-03-10	12.100	12.200	11.850	12.000	27.837	71,560
2022-03-09	11.600	11.800	11.600	11.700	27.141	65,094
2022-03-08	11.550	11.900	11.400	11.500	26.677	100,443
2022-03-07	12.000	12.000	11.500	11.700	27.141	120,273
2022-03-04	12.500	12.500	12.200	12.200	28.301	81,906
2022-03-03	12.350	12.700	12.350	12.400	28.765	92,683
2022-03-02	12.200	12.300	12.100	12.200	28.301	51,299
2022-03-01	12.050	12.400	12.050	12.200	28.301	52,592
2022-02-25	12.000	12.150	11.900	12.000	27.837	84,924
2022-02-24	12.350	12.350	11.750	11.900	27.605	273,309
2022-02-23	12.350	12.600	12.350	12.500	28.997	103,029
2022-02-22	12.750	12.750	12.350	12.450	28.881	170,279
2022-02-21	13.150	13.150	12.800	12.850	29.808	237,960
2022-02-18	12.750	13.250	12.500	13.150	30.504	433,673
2022-02-17	12.700	13.600	12.700	13.250	30.736	976,843

← NewerPage 19 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.