Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.120 | 8.470 | 7.950 | 8.060 | 18.697 | 79,000 |
| 2026-07-22 | 8.160 | 8.200 | 8.020 | 8.120 | 18.836 | 39,990 |
| 2026-07-21 | 7.990 | 8.170 | 7.990 | 8.160 | 18.929 | 21,133 |
| 2026-07-20 | 8.160 | 8.170 | 7.560 | 7.900 | 18.326 | 95,718 |
| 2026-07-17 | 8.500 | 8.500 | 8.120 | 8.150 | 18.906 | 106,909 |
| 2026-07-16 | 9.200 | 9.200 | 8.400 | 8.410 | 19.509 | 27,160 |
| 2026-07-15 | 8.480 | 8.900 | 8.480 | 8.530 | 19.787 | 25,436 |
| 2026-07-14 | 8.150 | 8.290 | 8.150 | 8.290 | 19.231 | 88,803 |
| 2026-07-13 | 8.100 | 8.490 | 8.100 | 8.240 | 19.115 | 82,854 |
| 2026-07-10 | 8.200 | 8.200 | 8.200 | 8.200 | 19.022 | 0 |
| 2026-07-09 | 8.720 | 8.720 | 8.200 | 8.200 | 19.022 | 177,719 |
| 2026-07-08 | 8.880 | 8.880 | 8.600 | 8.700 | 20.182 | 38,932 |
| 2026-07-07 | 8.780 | 9.070 | 8.680 | 8.880 | 20.599 | 63,887 |
| 2026-07-06 | 9.090 | 9.090 | 8.200 | 8.930 | 20.715 | 166,081 |
| 2026-07-03 | 9.110 | 9.110 | 8.950 | 9.090 | 21.086 | 92,963 |
| 2026-07-02 | 9.400 | 9.400 | 8.900 | 9.110 | 21.133 | 98,560 |
| 2026-07-01 | 9.980 | 9.980 | 9.540 | 9.550 | 22.153 | 131,194 |
| 2026-06-30 | 9.970 | 10.050 | 9.850 | 9.980 | 23.151 | 75,303 |
| 2026-06-29 | 10.100 | 10.150 | 9.960 | 9.970 | 23.128 | 51,730 |
| 2026-06-26 | 11.150 | 11.150 | 10.100 | 10.150 | 23.545 | 94,155 |
| 2026-06-25 | 11.100 | 11.150 | 10.550 | 10.600 | 24.589 | 129,168 |
| 2026-06-24 | 10.500 | 11.400 | 10.500 | 11.100 | 25.749 | 334,739 |
| 2026-06-23 | 10.500 | 11.550 | 10.500 | 10.850 | 25.169 | 412,556 |
| 2026-06-22 | 9.800 | 10.500 | 9.800 | 10.500 | 24.357 | 307,769 |
| 2026-06-18 | 10.600 | 10.700 | 9.550 | 9.550 | 22.153 | 367,143 |
| 2026-06-17 | 10.400 | 10.500 | 10.050 | 10.350 | 24.009 | 219,423 |
| 2026-06-16 | 10.400 | 10.500 | 10.000 | 10.400 | 24.125 | 162,952 |
| 2026-06-15 | 10.400 | 10.400 | 10.200 | 10.300 | 23.893 | 149,159 |
| 2026-06-12 | 10.800 | 10.800 | 10.000 | 10.100 | 23.429 | 71,131 |
| 2026-06-11 | 10.100 | 10.100 | 9.780 | 9.870 | 22.896 | 93,977 |
| 2026-06-10 | 11.000 | 11.000 | 10.300 | 10.300 | 23.893 | 133,207 |
| 2026-06-09 | 10.500 | 11.400 | 10.500 | 11.250 | 26.097 | 298,959 |
| 2026-06-08 | 9.860 | 11.000 | 9.860 | 10.650 | 24.705 | 295,894 |
| 2026-06-05 | 11.000 | 11.300 | 10.800 | 10.950 | 25.401 | 735,589 |
| 2026-06-04 | 12.500 | 12.500 | 10.300 | 12.000 | 27.837 | 2,685,910 |
| 2026-06-03 | 11.400 | 11.400 | 11.400 | 11.400 | 26.445 | 254,479 |
| 2026-06-02 | 10.400 | 10.400 | 10.400 | 10.400 | 24.125 | 346,297 |
| 2026-06-01 | 9.470 | 9.470 | 9.340 | 9.470 | 21.968 | 596,194 |
| 2026-05-29 | 8.300 | 8.610 | 8.110 | 8.610 | 19.973 | 737,126 |
| 2026-05-28 | 7.200 | 7.830 | 7.200 | 7.830 | 18.163 | 186,042 |
| 2026-05-27 | 7.100 | 7.150 | 7.080 | 7.120 | 16.516 | 158,640 |
| 2026-05-26 | 7.100 | 7.140 | 7.000 | 7.080 | 16.424 | 80,275 |
| 2026-05-25 | 6.990 | 7.140 | 6.990 | 7.100 | 16.470 | 158,563 |
| 2026-05-22 | 6.970 | 7.100 | 6.840 | 7.000 | 16.238 | 81,276 |
| 2026-05-21 | 6.950 | 7.070 | 6.630 | 6.980 | 16.192 | 94,927 |
| 2026-05-20 | 6.860 | 6.920 | 6.820 | 6.830 | 15.844 | 66,731 |
| 2026-05-19 | 6.700 | 7.000 | 6.700 | 6.980 | 16.192 | 64,275 |
| 2026-05-18 | 6.400 | 6.980 | 6.400 | 6.700 | 15.542 | 26,298 |
| 2026-05-15 | 6.530 | 6.730 | 6.520 | 6.580 | 15.264 | 68,544 |
| 2026-05-14 | 6.800 | 6.800 | 6.600 | 6.730 | 15.612 | 122,903 |
| 2026-05-13 | 7.040 | 7.040 | 6.800 | 6.830 | 15.844 | 83,787 |
| 2026-05-12 | 7.300 | 7.300 | 6.950 | 7.040 | 16.331 | 92,472 |
| 2026-05-11 | 7.490 | 7.490 | 6.900 | 7.050 | 16.354 | 92,400 |
| 2026-05-08 | 7.300 | 7.500 | 7.000 | 7.100 | 16.470 | 80,183 |
| 2026-05-07 | 7.520 | 7.520 | 7.300 | 7.300 | 16.934 | 73,720 |
| 2026-05-06 | 7.580 | 7.580 | 7.310 | 7.310 | 16.957 | 60,783 |
| 2026-05-05 | 7.700 | 7.700 | 7.090 | 7.410 | 17.189 | 69,405 |
| 2026-05-04 | 7.250 | 7.790 | 7.250 | 7.500 | 17.398 | 198,550 |
| 2026-04-30 | 7.710 | 7.980 | 7.500 | 7.980 | 18.511 | 251,898 |
| 2026-04-29 | 6.660 | 7.260 | 6.660 | 7.260 | 16.841 | 149,660 |
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.