Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.000 | 9.820 | 8.940 | 9.820 | 22.780 | 404,488 |
| 2026-01-19 | 8.980 | 8.980 | 8.800 | 8.930 | 20.715 | 224,384 |
| 2026-01-16 | 8.820 | 8.850 | 8.780 | 8.800 | 20.414 | 159,594 |
| 2026-01-15 | 8.890 | 8.890 | 8.780 | 8.820 | 20.460 | 98,289 |
| 2026-01-14 | 8.730 | 8.950 | 8.720 | 8.900 | 20.646 | 213,397 |
| 2026-01-13 | 9.000 | 9.010 | 8.750 | 8.880 | 20.599 | 265,334 |
| 2026-01-12 | 9.300 | 9.300 | 8.910 | 8.990 | 20.854 | 212,096 |
| 2026-01-09 | 8.900 | 9.130 | 8.900 | 9.090 | 21.086 | 156,054 |
| 2026-01-08 | 8.860 | 9.070 | 8.790 | 9.030 | 20.947 | 170,542 |
| 2026-01-07 | 9.080 | 9.190 | 8.820 | 8.860 | 20.553 | 186,216 |
| 2026-01-06 | 9.200 | 9.260 | 9.010 | 9.080 | 21.063 | 179,764 |
| 2026-01-05 | 9.530 | 9.530 | 9.050 | 9.150 | 21.225 | 165,535 |
| 2026-01-02 | 9.050 | 9.380 | 9.050 | 9.360 | 21.713 | 121,155 |
| 2025-12-31 | 9.370 | 9.550 | 9.130 | 9.180 | 21.295 | 170,734 |
| 2025-12-30 | 9.370 | 9.490 | 9.320 | 9.400 | 21.805 | 200,905 |
| 2025-12-29 | 9.170 | 9.450 | 9.070 | 9.200 | 21.341 | 124,331 |
| 2025-12-26 | 9.450 | 9.500 | 9.100 | 9.170 | 21.272 | 107,341 |
| 2025-12-24 | 8.950 | 9.500 | 8.950 | 9.450 | 21.921 | 323,089 |
| 2025-12-23 | 9.100 | 9.210 | 8.940 | 8.950 | 20.762 | 159,074 |
| 2025-12-22 | 9.470 | 9.470 | 9.130 | 9.280 | 21.527 | 108,634 |
| 2025-12-19 | 9.450 | 9.800 | 9.160 | 9.200 | 21.341 | 158,816 |
| 2025-12-18 | 8.900 | 9.750 | 8.900 | 9.400 | 21.805 | 363,244 |
| 2025-12-17 | 8.780 | 9.190 | 8.780 | 9.060 | 21.017 | 155,629 |
| 2025-12-16 | 8.890 | 8.890 | 8.420 | 8.780 | 20.367 | 158,215 |
| 2025-12-15 | 8.700 | 9.030 | 8.440 | 8.760 | 20.321 | 209,510 |
| 2025-12-12 | 8.720 | 8.980 | 8.710 | 8.740 | 20.274 | 145,712 |
| 2025-12-11 | 8.740 | 9.210 | 8.740 | 8.990 | 20.854 | 146,141 |
| 2025-12-10 | 9.500 | 9.550 | 8.800 | 8.900 | 20.646 | 272,892 |
| 2025-12-09 | 9.760 | 9.760 | 9.210 | 9.490 | 22.014 | 207,805 |
| 2025-12-08 | 8.850 | 9.520 | 8.850 | 9.520 | 22.084 | 200,100 |
| 2025-12-05 | 8.620 | 8.810 | 8.620 | 8.800 | 20.414 | 77,596 |
| 2025-12-04 | 8.800 | 8.800 | 8.600 | 8.720 | 20.228 | 128,033 |
| 2025-12-03 | 8.580 | 8.890 | 8.580 | 8.770 | 20.344 | 144,016 |
| 2025-12-02 | 8.590 | 8.610 | 8.530 | 8.580 | 19.903 | 141,851 |
| 2025-12-01 | 8.490 | 8.900 | 8.490 | 8.650 | 20.066 | 271,718 |
| 2025-11-28 | 7.970 | 8.790 | 7.970 | 8.700 | 20.182 | 480,182 |
| 2025-11-27 | 8.100 | 8.100 | 7.650 | 8.100 | 18.790 | 707,030 |
| 2025-11-26 | 8.740 | 8.770 | 8.330 | 8.330 | 19.323 | 975,261 |
| 2025-11-25 | 8.610 | 9.800 | 8.500 | 9.250 | 21.457 | 1,723,450 |
| 2025-11-24 | 9.050 | 9.050 | 9.050 | 9.050 | 20.993 | 98,976 |
| 2025-11-21 | 10.050 | 10.050 | 10.050 | 10.050 | 23.313 | 120,317 |
| 2025-11-20 | 11.150 | 11.150 | 11.150 | 11.150 | 25.865 | 175,837 |
| 2025-11-19 | 12.900 | 12.900 | 12.350 | 12.350 | 28.649 | 353,663 |
| 2025-11-18 | 14.000 | 14.400 | 13.600 | 13.700 | 31.780 | 1,713,593 |
| 2025-11-17 | 15.800 | 16.200 | 15.100 | 15.100 | 35.028 | 988,945 |
| 2025-11-14 | 16.300 | 16.300 | 14.950 | 15.450 | 35.840 | 1,703,666 |
| 2025-11-13 | 15.400 | 16.650 | 15.100 | 16.450 | 38.159 | 3,192,722 |
| 2025-11-12 | 14.600 | 15.300 | 14.500 | 15.200 | 35.260 | 1,066,962 |
| 2025-11-11 | 15.950 | 16.000 | 14.650 | 14.650 | 33.984 | 1,797,414 |
| 2025-11-10 | 14.600 | 15.800 | 14.000 | 15.750 | 36.536 | 2,531,218 |
| 2025-11-07 | 13.250 | 14.550 | 13.150 | 14.550 | 33.752 | 1,180,014 |
| 2025-11-06 | 13.350 | 13.600 | 13.250 | 13.250 | 30.736 | 376,462 |
| 2025-11-05 | 12.950 | 13.200 | 12.600 | 13.150 | 30.504 | 322,585 |
| 2025-11-04 | 13.900 | 13.950 | 13.000 | 13.000 | 30.156 | 621,230 |
| 2025-11-03 | 13.900 | 14.250 | 13.500 | 13.750 | 31.896 | 290,553 |
| 2025-10-31 | 14.200 | 14.200 | 13.800 | 13.850 | 32.128 | 425,483 |
| 2025-10-30 | 14.150 | 14.800 | 14.100 | 14.150 | 32.824 | 490,512 |
| 2025-10-29 | 14.650 | 14.700 | 13.900 | 14.100 | 32.708 | 673,771 |
| 2025-10-28 | 15.200 | 15.400 | 14.400 | 14.600 | 33.868 | 1,110,049 |
| 2025-10-27 | 14.800 | 15.300 | 14.550 | 15.100 | 35.028 | 1,382,172 |
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.