Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	9.870	9.870	9.510	9.790	22.710	62,523
2025-05-02	9.920	10.000	9.800	9.870	22.896	88,374
2025-04-30	9.990	10.050	9.680	9.940	23.058	61,257
2025-04-29	9.960	10.050	9.900	9.980	23.151	52,161
2025-04-28	10.050	10.050	9.600	9.960	23.104	56,903
2025-04-25	10.100	10.100	9.910	10.000	23.197	98,288
2025-04-24	9.970	10.300	9.820	9.980	23.151	61,645
2025-04-23	9.900	10.050	9.750	9.980	23.151	95,271
2025-04-22	9.550	10.150	9.500	9.800	22.733	94,856
2025-04-21	9.400	10.150	9.400	9.660	22.409	227,185
2025-04-18	9.270	10.200	9.270	10.200	23.661	256,930
2025-04-17	9.330	9.340	9.220	9.300	21.573	53,895
2025-04-16	9.850	9.850	9.200	9.330	21.643	49,576
2025-04-15	9.300	9.490	9.200	9.440	21.898	64,668
2025-04-14	9.500	9.600	9.100	9.300	21.573	96,360
2025-04-11	8.980	9.400	8.400	9.350	21.689	121,135
2025-04-10	9.090	9.090	9.060	9.090	21.086	72,007
2025-04-09	8.310	8.610	8.270	8.270	19.184	318,144
2025-04-08	9.180	9.300	9.180	9.180	21.295	125,877
2025-04-07	10.200	10.200	10.200	10.200	23.661	12,934
2025-04-02	11.250	11.450	11.000	11.300	26.213	50,006
2025-04-01	10.950	11.250	10.950	11.050	25.633	38,133
2025-03-31	11.300	11.300	10.750	10.850	25.169	102,413
2025-03-28	11.450	11.700	10.850	11.450	26.561	199,594
2025-03-27	11.500	11.700	11.400	11.400	26.445	106,996
2025-03-26	11.600	11.700	11.500	11.650	27.025	47,593
2025-03-25	11.750	11.750	11.500	11.550	26.793	110,125
2025-03-24	11.850	11.900	11.700	11.700	27.141	55,182
2025-03-21	12.050	12.050	11.350	12.000	27.837	165,968
2025-03-20	11.850	12.250	11.850	12.150	28.185	96,997
2025-03-19	12.000	12.200	11.800	11.850	27.489	93,981
2025-03-18	12.150	12.150	11.900	11.950	27.721	62,078
2025-03-17	12.050	12.250	12.000	12.050	27.953	66,387
2025-03-14	11.900	12.450	11.700	12.300	28.533	176,316
2025-03-13	12.200	12.500	11.900	11.950	27.721	222,010
2025-03-12	11.900	12.500	11.900	12.300	28.533	164,246
2025-03-11	12.000	12.000	11.600	11.950	27.721	96,997
2025-03-10	12.300	12.350	12.050	12.100	28.069	78,911
2025-03-07	11.950	12.450	11.950	12.350	28.649	103,495
2025-03-06	12.400	12.400	12.000	12.000	27.837	90,584
2025-03-05	12.350	12.400	12.150	12.300	28.533	61,671
2025-03-04	12.100	12.700	12.100	12.500	28.997	63,481
2025-03-03	12.450	12.550	12.100	12.400	28.765	59,063
2025-02-27	12.750	12.750	12.450	12.500	28.997	68,117
2025-02-26	12.850	12.950	12.550	12.600	29.228	80,385
2025-02-25	12.700	12.900	12.550	12.850	29.808	88,810
2025-02-24	12.800	12.800	12.700	12.800	29.692	81,908
2025-02-21	13.250	13.250	12.900	13.000	30.156	121,909
2025-02-20	13.250	13.400	12.700	13.100	30.388	553,519
2025-02-19	12.350	13.550	12.350	13.550	31.432	612,273
2025-02-18	12.600	12.600	12.300	12.350	28.649	53,458
2025-02-17	12.650	12.650	12.300	12.600	29.228	116,875
2025-02-14	12.100	12.900	12.050	12.650	29.344	207,828
2025-02-13	11.600	12.100	11.500	12.050	27.953	193,989
2025-02-12	11.600	11.700	11.400	11.550	26.793	184,941
2025-02-11	11.850	11.850	11.600	11.600	26.909	109,390
2025-02-10	11.950	11.950	11.750	11.850	27.489	68,992
2025-02-07	12.150	12.150	11.900	12.050	27.953	39,661
2025-02-06	12.100	12.200	12.000	12.050	27.953	31,901
2025-02-05	11.550	12.150	11.550	12.100	28.069	71,129

← NewerPage 7 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.