Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.730 | 9.900 | 9.700 | 9.840 | 22.826 | 72,854 |
| 2025-07-28 | 9.890 | 9.890 | 9.680 | 9.730 | 22.571 | 50,868 |
| 2025-07-25 | 9.780 | 9.790 | 9.690 | 9.740 | 22.594 | 44,876 |
| 2025-07-24 | 9.870 | 9.870 | 9.770 | 9.770 | 22.664 | 27,244 |
| 2025-07-23 | 9.700 | 9.880 | 9.700 | 9.760 | 22.640 | 50,437 |
| 2025-07-22 | 10.000 | 10.000 | 9.650 | 9.700 | 22.501 | 107,772 |
| 2025-07-21 | 10.100 | 10.150 | 10.000 | 10.050 | 23.313 | 47,419 |
| 2025-07-18 | 10.100 | 10.200 | 10.100 | 10.100 | 23.429 | 59,921 |
| 2025-07-17 | 10.150 | 10.350 | 10.050 | 10.250 | 23.777 | 75,871 |
| 2025-07-16 | 10.050 | 10.250 | 10.000 | 10.150 | 23.545 | 91,434 |
| 2025-07-15 | 10.100 | 10.300 | 10.000 | 10.050 | 23.313 | 104,797 |
| 2025-07-14 | 10.450 | 10.450 | 10.000 | 10.150 | 23.545 | 123,429 |
| 2025-07-11 | 10.550 | 10.650 | 10.350 | 10.450 | 24.241 | 157,820 |
| 2025-07-10 | 10.600 | 11.100 | 10.350 | 10.500 | 24.357 | 316,855 |
| 2025-07-09 | 10.950 | 11.100 | 10.350 | 10.900 | 25.285 | 888,523 |
| 2025-07-08 | 10.500 | 10.500 | 10.500 | 10.500 | 24.357 | 459,540 |
| 2025-07-07 | 9.450 | 9.590 | 9.450 | 9.560 | 22.177 | 16,813 |
| 2025-07-04 | 9.760 | 9.880 | 9.400 | 9.520 | 22.084 | 80,613 |
| 2025-07-03 | 9.870 | 9.870 | 9.660 | 9.800 | 22.733 | 58,198 |
| 2025-07-02 | 9.750 | 9.890 | 9.600 | 9.720 | 22.548 | 57,550 |
| 2025-07-01 | 9.980 | 9.980 | 9.710 | 9.710 | 22.525 | 39,660 |
| 2025-06-30 | 9.990 | 9.990 | 9.760 | 9.760 | 22.640 | 34,486 |
| 2025-06-27 | 9.960 | 9.960 | 9.770 | 9.850 | 22.849 | 36,211 |
| 2025-06-26 | 10.000 | 10.100 | 9.800 | 9.810 | 22.756 | 85,786 |
| 2025-06-25 | 9.840 | 10.050 | 9.750 | 10.000 | 23.197 | 138,936 |
| 2025-06-24 | 9.590 | 10.150 | 9.590 | 9.840 | 22.826 | 206,113 |
| 2025-06-23 | 9.330 | 9.520 | 9.300 | 9.470 | 21.968 | 46,557 |
| 2025-06-20 | 9.650 | 9.710 | 9.350 | 9.470 | 21.968 | 104,755 |
| 2025-06-19 | 10.100 | 10.150 | 9.550 | 9.730 | 22.571 | 174,661 |
| 2025-06-18 | 9.420 | 10.300 | 9.400 | 10.050 | 23.313 | 313,405 |
| 2025-06-17 | 9.430 | 9.440 | 9.280 | 9.440 | 21.898 | 33,654 |
| 2025-06-16 | 9.170 | 9.450 | 9.000 | 9.430 | 21.875 | 43,109 |
| 2025-06-13 | 9.360 | 9.520 | 9.260 | 9.260 | 21.481 | 49,575 |
| 2025-06-12 | 9.450 | 9.580 | 9.380 | 9.470 | 21.968 | 46,558 |
| 2025-06-11 | 9.740 | 9.740 | 9.400 | 9.570 | 22.200 | 47,424 |
| 2025-06-10 | 9.340 | 9.580 | 9.340 | 9.540 | 22.130 | 46,127 |
| 2025-06-09 | 9.560 | 9.610 | 9.300 | 9.330 | 21.643 | 54,748 |
| 2025-06-06 | 9.580 | 9.700 | 9.410 | 9.620 | 22.316 | 42,362 |
| 2025-06-05 | 9.600 | 9.780 | 9.550 | 9.620 | 22.316 | 39,881 |
| 2025-06-04 | 9.370 | 9.670 | 9.370 | 9.600 | 22.269 | 30,649 |
| 2025-06-03 | 9.400 | 9.460 | 9.260 | 9.370 | 21.736 | 25,866 |
| 2025-06-02 | 9.680 | 9.680 | 9.400 | 9.400 | 21.805 | 43,110 |
| 2025-05-29 | 10.050 | 10.050 | 9.710 | 9.800 | 22.733 | 21,124 |
| 2025-05-28 | 9.890 | 9.900 | 9.550 | 9.680 | 22.455 | 28,985 |
| 2025-05-27 | 9.800 | 9.800 | 9.610 | 9.630 | 22.339 | 34,918 |
| 2025-05-26 | 9.980 | 9.980 | 9.800 | 9.800 | 22.733 | 38,367 |
| 2025-05-23 | 9.930 | 10.000 | 9.850 | 9.980 | 23.151 | 15,088 |
| 2025-05-22 | 9.900 | 10.000 | 9.870 | 9.930 | 23.035 | 24,594 |
| 2025-05-21 | 9.930 | 9.990 | 9.880 | 9.970 | 23.128 | 35,425 |
| 2025-05-20 | 9.980 | 10.000 | 9.880 | 9.970 | 23.128 | 32,444 |
| 2025-05-19 | 9.920 | 10.100 | 9.890 | 9.980 | 23.151 | 41,384 |
| 2025-05-16 | 10.000 | 10.100 | 9.940 | 10.100 | 23.429 | 48,750 |
| 2025-05-15 | 10.450 | 10.450 | 10.000 | 10.050 | 23.313 | 138,996 |
| 2025-05-14 | 10.000 | 10.500 | 9.800 | 10.450 | 24.241 | 246,625 |
| 2025-05-13 | 9.610 | 10.100 | 9.610 | 10.100 | 23.429 | 238,866 |
| 2025-05-12 | 9.300 | 9.480 | 9.300 | 9.460 | 21.945 | 70,052 |
| 2025-05-09 | 9.530 | 9.670 | 9.220 | 9.360 | 21.713 | 123,291 |
| 2025-05-08 | 9.700 | 9.800 | 9.580 | 9.610 | 22.293 | 71,129 |
| 2025-05-07 | 9.570 | 9.700 | 9.570 | 9.580 | 22.223 | 53,023 |
| 2025-05-06 | 9.620 | 9.870 | 9.580 | 9.660 | 22.409 | 47,433 |
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.