Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 14.200 | 14.500 | 14.200 | 14.500 | 33.636 | 73,284 |
| 2024-10-30 | 14.350 | 14.400 | 14.050 | 14.350 | 33.288 | 130,619 |
| 2024-10-29 | 14.500 | 14.550 | 14.250 | 14.350 | 33.288 | 134,068 |
| 2024-10-28 | 14.800 | 14.950 | 14.500 | 14.700 | 34.100 | 190,540 |
| 2024-10-25 | 15.150 | 15.300 | 14.800 | 14.800 | 34.332 | 183,643 |
| 2024-10-24 | 15.400 | 15.500 | 15.000 | 15.000 | 34.796 | 263,394 |
| 2024-10-23 | 14.850 | 15.450 | 14.850 | 15.400 | 35.724 | 382,805 |
| 2024-10-22 | 15.100 | 15.100 | 14.800 | 14.800 | 34.332 | 124,584 |
| 2024-10-21 | 14.900 | 15.250 | 14.650 | 15.100 | 35.028 | 285,810 |
| 2024-10-18 | 15.100 | 15.100 | 14.650 | 14.750 | 34.216 | 337,972 |
| 2024-10-17 | 14.600 | 15.250 | 14.200 | 15.000 | 34.796 | 535,410 |
| 2024-10-16 | 14.400 | 14.450 | 14.150 | 14.300 | 33.172 | 109,496 |
| 2024-10-15 | 14.500 | 14.750 | 14.150 | 14.400 | 33.404 | 269,429 |
| 2024-10-14 | 14.100 | 14.600 | 14.100 | 14.350 | 33.288 | 149,587 |
| 2024-10-11 | 14.150 | 14.500 | 13.850 | 14.050 | 32.592 | 252,185 |
| 2024-10-09 | 14.600 | 14.600 | 14.000 | 14.050 | 32.592 | 156,915 |
| 2024-10-08 | 14.750 | 14.750 | 13.600 | 14.400 | 33.404 | 221,147 |
| 2024-10-07 | 14.650 | 14.750 | 14.500 | 14.500 | 33.636 | 156,053 |
| 2024-10-04 | 14.800 | 14.800 | 14.250 | 14.500 | 33.636 | 309,951 |
| 2024-10-01 | 15.200 | 15.300 | 14.650 | 14.800 | 34.332 | 356,077 |
| 2024-09-30 | 15.250 | 15.800 | 15.200 | 15.200 | 35.260 | 537,565 |
| 2024-09-27 | 15.800 | 16.500 | 15.250 | 16.050 | 37.232 | 1,649,770 |
| 2024-09-26 | 15.400 | 16.200 | 14.850 | 16.000 | 37.116 | 1,742,884 |
| 2024-09-25 | 14.600 | 15.000 | 14.400 | 14.900 | 34.564 | 304,778 |
| 2024-09-24 | 14.600 | 14.900 | 14.400 | 14.600 | 33.868 | 209,508 |
| 2024-09-23 | 14.900 | 15.000 | 14.450 | 14.600 | 33.868 | 351,335 |
| 2024-09-20 | 14.400 | 14.900 | 13.950 | 14.700 | 34.100 | 319,435 |
| 2024-09-19 | 14.550 | 14.600 | 14.150 | 14.350 | 33.288 | 263,394 |
| 2024-09-18 | 14.400 | 15.250 | 14.250 | 14.550 | 33.752 | 994,517 |
| 2024-09-16 | 14.100 | 14.400 | 13.750 | 14.400 | 33.404 | 255,203 |
| 2024-09-13 | 13.700 | 14.200 | 13.650 | 14.000 | 32.476 | 253,910 |
| 2024-09-12 | 13.650 | 14.450 | 13.400 | 14.050 | 32.592 | 565,155 |
| 2024-09-11 | 13.550 | 13.750 | 13.050 | 13.750 | 31.896 | 547,049 |
| 2024-09-10 | 13.200 | 13.350 | 12.350 | 12.500 | 28.997 | 146,138 |
| 2024-09-09 | 12.500 | 12.850 | 12.450 | 12.800 | 29.692 | 96,563 |
| 2024-09-06 | 13.200 | 13.200 | 12.800 | 12.800 | 29.692 | 91,821 |
| 2024-09-05 | 13.100 | 13.350 | 12.800 | 12.900 | 29.924 | 124,153 |
| 2024-09-04 | 13.200 | 13.250 | 12.600 | 13.100 | 30.388 | 183,211 |
| 2024-09-03 | 14.150 | 14.150 | 13.550 | 13.550 | 31.432 | 146,138 |
| 2024-09-02 | 14.250 | 14.300 | 13.850 | 13.900 | 32.244 | 132,343 |
| 2024-08-30 | 14.000 | 14.450 | 14.000 | 14.150 | 32.824 | 139,672 |
| 2024-08-29 | 14.050 | 14.350 | 13.950 | 14.150 | 32.824 | 103,891 |
| 2024-08-28 | 14.500 | 14.550 | 14.150 | 14.200 | 32.940 | 162,088 |
| 2024-08-27 | 14.300 | 14.650 | 14.100 | 14.500 | 33.636 | 297,450 |
| 2024-08-26 | 13.900 | 14.600 | 13.800 | 14.350 | 33.288 | 384,960 |
| 2024-08-23 | 13.750 | 13.750 | 13.550 | 13.650 | 31.664 | 137,085 |
| 2024-08-22 | 13.850 | 14.000 | 13.750 | 13.750 | 31.896 | 86,217 |
| 2024-08-21 | 14.350 | 14.350 | 13.850 | 13.850 | 32.128 | 150,880 |
| 2024-08-20 | 13.950 | 14.600 | 13.900 | 14.050 | 32.592 | 304,347 |
| 2024-08-19 | 14.050 | 14.050 | 13.700 | 13.950 | 32.360 | 119,411 |
| 2024-08-16 | 14.050 | 14.200 | 13.850 | 13.950 | 32.360 | 153,898 |
| 2024-08-15 | 13.600 | 14.000 | 13.450 | 13.950 | 32.360 | 216,836 |
| 2024-08-14 | 14.000 | 14.000 | 13.550 | 13.800 | 32.012 | 172,865 |
| 2024-08-13 | 13.550 | 13.850 | 13.500 | 13.850 | 32.128 | 146,138 |
| 2024-08-12 | 14.250 | 14.250 | 13.500 | 13.600 | 31.548 | 253,479 |
| 2024-08-09 | 13.200 | 13.950 | 13.000 | 13.850 | 32.128 | 656,114 |
| 2024-08-08 | 12.700 | 13.350 | 12.500 | 13.000 | 30.156 | 393,151 |
| 2024-08-07 | 12.200 | 12.950 | 11.900 | 12.950 | 30.040 | 477,213 |
| 2024-08-06 | 12.500 | 12.700 | 11.150 | 11.800 | 27.373 | 374,183 |
| 2024-08-05 | 12.900 | 12.900 | 11.900 | 12.200 | 28.301 | 558,688 |
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.