Unifosa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.550	12.150	11.550	12.100	28.069	71,129
2025-02-04	11.800	11.900	11.550	11.550	26.793	75,443
2025-02-03	12.000	12.050	11.500	11.700	27.141	122,860
2025-01-22	12.000	12.200	11.950	12.200	28.301	52,592
2025-01-21	12.100	12.100	11.900	12.100	28.069	75,871
2025-01-20	12.200	12.200	11.950	12.000	27.837	72,853
2025-01-17	12.300	12.450	12.050	12.300	28.533	67,680
2025-01-16	12.450	12.450	12.050	12.300	28.533	55,610
2025-01-15	12.250	12.300	12.100	12.100	28.069	54,748
2025-01-14	12.050	12.300	11.900	12.250	28.417	50,006
2025-01-13	12.100	12.200	11.550	12.050	27.953	114,238
2025-01-10	12.650	12.750	12.300	12.300	28.533	56,903
2025-01-09	12.900	13.000	12.300	12.650	29.344	178,901
2025-01-08	13.600	13.600	12.700	13.000	30.156	103,460
2025-01-07	13.450	13.450	13.000	13.000	30.156	75,009
2025-01-06	13.150	13.200	13.000	13.000	30.156	71,560
2025-01-03	13.450	13.450	13.100	13.100	30.388	98,287
2025-01-02	13.250	13.450	13.150	13.250	30.736	47,419
2024-12-31	13.450	13.450	13.150	13.250	30.736	142,258
2024-12-30	13.750	13.750	13.450	13.450	31.200	98,287
2024-12-27	14.250	14.250	13.700	13.750	31.896	103,029
2024-12-26	13.750	13.900	13.700	13.850	32.128	79,320
2024-12-25	13.550	13.950	13.400	13.750	31.896	120,704
2024-12-24	13.900	13.900	13.500	13.550	31.432	115,962
2024-12-23	14.000	14.050	13.500	13.550	31.432	225,458
2024-12-20	13.950	14.100	13.600	13.750	31.896	95,701
2024-12-19	14.300	14.300	13.900	14.000	32.476	114,669
2024-12-18	15.200	15.200	14.300	14.450	33.520	243,995
2024-12-17	13.950	13.950	13.500	13.950	32.360	102,167
2024-12-16	14.450	14.450	13.700	13.700	31.780	212,956
2024-12-13	14.350	14.500	13.750	14.500	33.636	271,153
2024-12-12	14.400	14.800	14.350	14.350	33.288	106,047
2024-12-11	14.850	14.850	14.350	14.400	33.404	89,235
2024-12-10	14.400	14.950	14.400	14.650	33.984	119,411
2024-12-09	14.700	14.750	14.250	14.400	33.404	150,449
2024-12-06	14.800	14.800	14.500	14.650	33.984	101,736
2024-12-05	14.850	15.000	14.500	14.600	33.868	177,176
2024-12-04	14.900	15.050	14.850	14.850	34.448	65,525
2024-12-03	14.750	15.100	14.750	14.800	34.332	140,534
2024-12-02	15.500	15.500	14.750	14.750	34.216	152,173
2024-11-29	15.150	15.300	14.950	15.200	35.260	291,414
2024-11-28	14.600	15.200	14.400	15.200	35.260	353,060
2024-11-27	14.900	14.900	14.550	14.600	33.868	162,519
2024-11-26	15.050	15.150	14.800	15.000	34.796	103,029
2024-11-25	14.600	15.100	14.600	15.050	34.912	212,525
2024-11-22	14.650	14.950	14.500	14.500	33.636	129,326
2024-11-21	14.350	14.650	14.300	14.450	33.520	91,821
2024-11-20	14.350	14.550	14.300	14.300	33.172	107,032
2024-11-19	14.350	14.700	14.200	14.350	33.288	115,962
2024-11-18	14.150	14.600	14.150	14.350	33.288	82,337
2024-11-15	14.700	14.800	14.400	14.500	33.636	94,408
2024-11-14	14.900	15.100	14.500	14.550	33.752	204,335
2024-11-13	15.400	15.400	15.050	15.050	34.912	164,244
2024-11-12	15.150	15.250	14.750	15.250	35.376	310,813
2024-11-11	15.200	15.500	14.700	15.150	35.144	572,914
2024-11-08	14.900	14.900	14.350	14.400	33.404	150,018
2024-11-07	14.700	15.100	14.700	14.850	34.448	142,258
2024-11-06	14.350	14.700	14.350	14.700	34.100	115,531
2024-11-05	14.300	14.500	14.300	14.350	33.288	71,560
2024-11-04	14.500	14.600	14.300	14.450	33.520	72,422

← NewerPage 8 of 21 · 1,221 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.