Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.500 | 6.710 | 6.490 | 6.600 | 15.310 | 81,562 |
| 2026-04-27 | 7.040 | 7.040 | 6.340 | 6.450 | 14.962 | 227,201 |
| 2026-04-24 | 7.280 | 7.290 | 6.930 | 7.040 | 16.331 | 159,135 |
| 2026-04-23 | 7.330 | 7.590 | 7.200 | 7.310 | 16.957 | 77,599 |
| 2026-04-22 | 7.400 | 7.400 | 7.260 | 7.310 | 16.957 | 120,183 |
| 2026-04-21 | 7.210 | 7.620 | 7.210 | 7.450 | 17.282 | 62,319 |
| 2026-04-20 | 7.850 | 7.950 | 7.500 | 7.510 | 17.421 | 111,020 |
| 2026-04-17 | 7.600 | 8.000 | 7.580 | 7.660 | 17.769 | 49,575 |
| 2026-04-16 | 7.530 | 7.580 | 7.530 | 7.580 | 17.584 | 79,751 |
| 2026-04-15 | 7.510 | 7.600 | 7.510 | 7.560 | 17.537 | 121,567 |
| 2026-04-14 | 7.500 | 7.600 | 7.500 | 7.580 | 17.584 | 53,040 |
| 2026-04-13 | 7.530 | 7.550 | 7.490 | 7.500 | 17.398 | 132,447 |
| 2026-04-10 | 7.420 | 7.610 | 7.420 | 7.560 | 17.537 | 84,070 |
| 2026-04-09 | 7.720 | 7.720 | 7.410 | 7.550 | 17.514 | 141,830 |
| 2026-04-08 | 7.800 | 7.800 | 7.700 | 7.720 | 17.908 | 62,960 |
| 2026-04-07 | 7.820 | 7.990 | 7.700 | 7.710 | 17.885 | 118,263 |
| 2026-04-02 | 8.000 | 8.000 | 7.800 | 7.810 | 18.117 | 183,218 |
| 2026-04-01 | 7.960 | 8.150 | 7.960 | 7.980 | 18.511 | 53,185 |
| 2026-03-31 | 8.000 | 8.030 | 7.950 | 7.950 | 18.442 | 100,879 |
| 2026-03-30 | 8.000 | 8.070 | 7.830 | 8.070 | 18.720 | 47,854 |
| 2026-03-27 | 8.060 | 8.110 | 8.010 | 8.060 | 18.697 | 75,013 |
| 2026-03-26 | 8.010 | 8.390 | 8.010 | 8.110 | 18.813 | 145,281 |
| 2026-03-25 | 8.320 | 8.320 | 8.140 | 8.160 | 18.929 | 86,653 |
| 2026-03-24 | 8.400 | 8.500 | 7.810 | 8.070 | 18.720 | 258,746 |
| 2026-03-23 | 8.500 | 8.500 | 8.380 | 8.380 | 19.439 | 125,496 |
| 2026-03-20 | 8.540 | 8.600 | 8.450 | 8.450 | 19.602 | 172,618 |
| 2026-03-19 | 8.640 | 8.780 | 8.480 | 8.580 | 19.903 | 191,407 |
| 2026-03-18 | 8.950 | 8.990 | 8.620 | 8.640 | 20.042 | 289,750 |
| 2026-03-17 | 8.350 | 8.900 | 8.350 | 8.750 | 20.298 | 188,126 |
| 2026-03-16 | 8.260 | 8.590 | 8.150 | 8.350 | 19.370 | 126,743 |
| 2026-03-13 | 7.980 | 8.300 | 7.690 | 8.300 | 19.254 | 168,265 |
| 2026-03-12 | 7.390 | 8.110 | 7.390 | 7.980 | 18.511 | 512,668 |
| 2026-03-11 | 8.220 | 8.690 | 8.100 | 8.200 | 19.022 | 896,320 |
| 2026-03-10 | 8.780 | 9.010 | 8.760 | 9.000 | 20.878 | 66,413 |
| 2026-03-09 | 8.700 | 8.760 | 8.700 | 8.760 | 20.321 | 50,995 |
| 2026-03-06 | 9.180 | 9.180 | 8.810 | 9.000 | 20.878 | 54,322 |
| 2026-03-05 | 9.280 | 9.280 | 8.830 | 8.980 | 20.831 | 93,547 |
| 2026-03-04 | 8.800 | 9.000 | 8.610 | 8.800 | 20.414 | 135,796 |
| 2026-03-03 | 8.950 | 9.290 | 8.950 | 8.980 | 20.831 | 194,424 |
| 2026-03-02 | 9.000 | 9.000 | 8.790 | 8.950 | 20.762 | 132,008 |
| 2026-02-26 | 9.080 | 9.200 | 9.020 | 9.130 | 21.179 | 56,908 |
| 2026-02-25 | 9.220 | 9.260 | 9.010 | 9.080 | 21.063 | 211,583 |
| 2026-02-24 | 9.490 | 9.510 | 9.000 | 9.260 | 21.481 | 131,916 |
| 2026-02-23 | 9.200 | 9.700 | 9.010 | 9.490 | 22.014 | 155,752 |
| 2026-02-11 | 9.010 | 9.010 | 8.850 | 8.950 | 20.762 | 163,357 |
| 2026-02-10 | 9.160 | 9.200 | 9.060 | 9.090 | 21.086 | 72,456 |
| 2026-02-09 | 9.230 | 9.450 | 9.070 | 9.160 | 21.249 | 73,340 |
| 2026-02-06 | 9.720 | 9.720 | 9.300 | 9.340 | 21.666 | 89,237 |
| 2026-02-05 | 10.000 | 10.000 | 9.710 | 9.720 | 22.548 | 112,518 |
| 2026-02-04 | 9.900 | 9.900 | 9.800 | 9.890 | 22.942 | 109,082 |
| 2026-02-03 | 9.880 | 9.970 | 9.800 | 9.850 | 22.849 | 123,303 |
| 2026-02-02 | 9.910 | 10.200 | 9.800 | 9.950 | 23.081 | 143,207 |
| 2026-01-30 | 10.000 | 10.150 | 9.950 | 10.050 | 23.313 | 151,786 |
| 2026-01-29 | 10.000 | 10.600 | 9.980 | 10.100 | 23.429 | 177,788 |
| 2026-01-28 | 9.870 | 10.300 | 9.870 | 10.100 | 23.429 | 147,982 |
| 2026-01-27 | 10.200 | 10.350 | 9.700 | 9.870 | 22.896 | 326,817 |
| 2026-01-26 | 10.150 | 10.500 | 9.800 | 10.350 | 24.009 | 333,704 |
| 2026-01-23 | 12.800 | 12.800 | 10.700 | 10.800 | 25.053 | 1,285,709 |
| 2026-01-22 | 11.850 | 11.850 | 11.850 | 11.850 | 27.489 | 155,823 |
| 2026-01-21 | 10.800 | 10.800 | 10.800 | 10.800 | 25.053 | 308,679 |
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.