Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.600	12.600	12.250	12.400	28.765	146,569
2022-02-15	11.500	12.150	11.500	11.900	27.605	87,079
2022-02-14	12.200	12.200	11.800	11.800	27.373	109,927
2022-02-11	12.500	12.500	12.300	12.350	28.649	73,284
2022-02-10	12.900	12.900	12.500	12.600	29.228	103,029
2022-02-09	12.300	12.650	12.200	12.550	29.113	155,622
2022-02-08	11.800	12.250	11.800	12.100	28.069	90,097
2022-02-07	11.550	11.700	11.500	11.700	27.141	84,061
2022-01-26	11.500	11.500	11.350	11.500	26.677	141,396
2022-01-25	11.550	11.750	11.450	11.500	26.677	97,856
2022-01-24	11.850	11.900	11.150	11.500	26.677	155,622
2022-01-21	12.200	12.550	12.000	12.000	27.837	137,516
2022-01-20	12.500	12.650	12.400	12.450	28.881	49,575
2022-01-19	12.350	12.650	12.350	12.500	28.997	93,114
2022-01-18	12.650	12.850	12.550	12.700	29.460	68,542
2022-01-17	12.550	12.950	12.550	12.800	29.692	93,114
2022-01-14	12.550	12.750	12.550	12.600	29.228	96,563
2022-01-13	12.450	12.750	12.400	12.550	29.113	87,079
2022-01-12	12.550	12.550	12.300	12.300	28.533	113,375
2022-01-11	12.700	12.800	12.450	12.450	28.881	122,428
2022-01-10	12.600	12.850	12.500	12.700	29.460	209,077
2022-01-07	13.100	13.200	12.500	12.650	29.344	356,077
2022-01-06	13.000	13.250	13.000	13.100	30.388	149,156
2022-01-05	13.250	13.300	13.050	13.050	30.272	289,259
2022-01-04	13.700	13.700	13.200	13.350	30.968	375,907
2022-01-03	14.150	14.150	13.300	13.600	31.548	552,222
2021-12-30	13.900	14.400	13.800	14.050	32.592	1,066,078
2021-12-29	13.800	13.800	13.300	13.550	31.432	526,788
2021-12-28	13.300	14.300	13.300	13.850	32.128	1,275,586
2021-12-27	13.050	13.350	13.000	13.050	30.272	159,502
2021-12-24	13.300	13.300	13.050	13.050	30.272	204,766
2021-12-23	13.150	13.300	13.050	13.050	30.272	224,596
2021-12-22	13.200	13.850	13.200	13.300	30.852	370,734
2021-12-21	13.200	13.300	12.900	13.100	30.388	157,346
2021-12-20	13.300	13.450	12.950	12.950	30.040	187,953
2021-12-17	13.200	13.350	13.050	13.200	30.620	190,109
2021-12-16	13.450	13.600	13.200	13.200	30.620	319,866
2021-12-15	13.000	13.750	13.000	13.300	30.852	425,051
2021-12-14	13.050	13.200	12.850	12.950	30.040	303,916
2021-12-13	13.000	13.450	12.800	13.200	30.620	548,773
2021-12-10	12.900	13.200	12.900	12.950	30.040	190,109
2021-12-09	13.050	13.200	12.900	12.900	29.924	309,089
2021-12-08	13.250	13.600	13.150	13.150	30.504	380,649
2021-12-07	13.050	13.400	13.000	13.100	30.388	398,755
2021-12-06	13.100	14.000	12.700	13.450	31.200	846,654
2021-12-03	13.350	13.350	12.550	13.100	30.388	1,312,659
2021-12-02	12.300	13.400	12.250	13.400	31.084	2,096,807
2021-12-01	12.000	12.450	11.900	12.200	28.301	176,745
2021-11-30	12.400	12.550	12.000	12.200	28.301	237,960
2021-11-29	11.600	12.000	11.350	11.850	27.489	224,165
2021-11-26	12.600	12.700	12.000	12.100	28.069	278,913
2021-11-25	12.900	12.900	12.450	12.550	29.113	306,933
2021-11-24	13.050	13.100	12.300	12.550	29.113	460,832
2021-11-23	12.850	13.750	12.850	13.050	30.272	1,573,898
2021-11-22	11.700	12.850	11.700	12.850	29.808	846,654
2021-11-19	12.000	12.000	11.650	11.700	27.141	249,599
2021-11-18	12.250	12.250	11.950	12.000	27.837	177,176
2021-11-17	12.700	12.700	12.050	12.150	28.185	243,564
2021-11-16	11.900	12.800	11.900	12.400	28.765	384,098
2021-11-15	12.150	12.500	11.850	11.900	27.605	313,400

← NewerPage 20 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.