Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.200	14.500	14.000	14.100	32.708	514,135
2025-10-22	14.050	14.600	14.050	14.550	33.752	551,867
2025-10-21	14.950	14.950	14.300	14.300	33.172	956,314
2025-10-20	15.300	15.500	14.600	14.950	34.680	1,187,246
2025-10-17	15.500	15.800	15.000	15.100	35.028	1,631,094
2025-10-16	14.100	15.400	14.100	15.350	35.608	1,930,271
2025-10-15	13.900	14.400	13.500	14.000	32.476	744,789
2025-10-14	14.950	15.200	13.850	13.850	32.128	1,531,738
2025-10-13	14.050	15.100	14.000	14.900	34.564	1,295,805
2025-10-09	15.000	16.000	14.500	15.400	35.724	2,226,720
2025-10-08	15.500	15.550	14.200	14.850	34.448	2,304,294
2025-10-07	14.600	15.650	14.250	15.650	36.304	2,762,193
2025-10-03	14.150	14.700	13.500	14.250	33.056	1,549,760
2025-10-02	13.900	14.900	13.800	14.450	33.520	2,920,399
2025-10-01	12.650	13.550	12.450	13.550	31.432	1,840,375
2025-09-30	11.650	12.350	11.650	12.350	28.649	581,106
2025-09-29	0.000	0.000	0.000	0.000	0.000	0
2025-09-26	11.700	11.700	11.150	11.250	26.097	263,022
2025-09-25	12.050	12.450	11.800	11.800	27.373	247,448
2025-09-24	12.300	12.600	12.000	12.100	28.069	289,358
2025-09-23	12.750	12.800	12.200	12.400	28.765	408,724
2025-09-22	12.700	13.200	12.400	12.800	29.692	497,674
2025-09-19	13.550	13.800	12.700	12.750	29.576	1,627,146
2025-09-18	12.000	12.950	12.000	12.950	30.040	921,465
2025-09-17	11.950	12.050	11.700	11.800	27.373	296,156
2025-09-16	12.550	12.550	11.900	12.050	27.953	455,486
2025-09-15	12.000	12.600	11.500	12.350	28.649	742,352
2025-09-12	11.050	11.900	10.900	11.900	27.605	634,413
2025-09-11	11.200	11.500	10.850	10.850	25.169	155,622
2025-09-10	11.500	11.600	11.200	11.200	25.981	191,450
2025-09-09	11.800	11.800	11.400	11.450	26.561	396,667
2025-09-08	12.200	12.750	11.500	12.150	28.185	1,017,654
2025-09-05	10.950	11.650	10.700	11.650	27.025	610,851
2025-09-04	10.800	11.000	10.550	10.600	24.589	117,256
2025-09-03	10.350	10.950	10.350	10.800	25.053	201,346
2025-09-02	10.750	10.900	10.300	10.300	23.893	127,281
2025-09-01	11.100	11.100	10.650	10.700	24.821	99,581
2025-08-29	10.900	11.200	10.800	10.900	25.285	268,309
2025-08-28	10.500	11.000	10.400	11.000	25.517	184,310
2025-08-27	10.700	10.700	10.400	10.550	24.473	104,323
2025-08-26	10.500	10.800	10.450	10.600	24.589	163,382
2025-08-25	11.050	11.150	10.600	10.600	24.589	277,158
2025-08-22	11.500	11.600	10.950	11.000	25.517	711,858
2025-08-21	9.940	10.900	9.940	10.900	25.285	749,746
2025-08-20	9.880	9.980	9.780	9.930	23.035	96,563
2025-08-19	10.000	10.000	9.850	9.860	22.872	80,182
2025-08-18	9.900	10.000	9.830	9.980	23.151	120,099
2025-08-15	9.920	9.980	9.790	9.940	23.058	72,422
2025-08-14	9.800	9.930	9.800	9.840	22.826	58,627
2025-08-13	9.900	9.960	9.790	9.800	22.733	87,208
2025-08-12	9.700	9.880	9.700	9.850	22.849	63,370
2025-08-11	10.000	10.000	9.820	9.860	22.872	77,606
2025-08-08	9.990	10.150	9.950	9.990	23.174	113,808
2025-08-07	10.000	10.050	9.920	9.920	23.012	47,937
2025-08-06	10.050	10.050	9.930	9.960	23.104	71,560
2025-08-05	10.000	10.200	9.990	10.050	23.313	177,609
2025-08-04	9.800	10.100	9.750	10.000	23.197	81,950
2025-08-01	9.790	9.790	9.790	9.790	22.710	0
2025-07-31	9.890	9.900	9.770	9.790	22.710	31,083
2025-07-30	9.800	9.870	9.780	9.820	22.780	52,014

← NewerPage 5 of 21 · 1,220 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.