Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.300 | 15.300 | 15.200 | 15.200 | 15.200 | 19,087 |
| 2026-10-19 | 15.400 | 15.600 | 15.400 | 15.450 | 15.450 | 87,421 |
| 2026-10-16 | 15.400 | 15.600 | 15.400 | 15.400 | 15.400 | 44,897 |
| 2026-10-15 | 15.500 | 15.500 | 14.900 | 15.400 | 15.400 | 63,882 |
| 2026-10-14 | 15.200 | 15.500 | 15.200 | 15.400 | 15.400 | 45,327 |
| 2026-10-13 | 15.100 | 15.250 | 15.100 | 15.150 | 15.150 | 37,849 |
| 2026-10-12 | 15.300 | 15.350 | 15.200 | 15.350 | 15.350 | 95,911 |
| 2026-10-08 | 15.500 | 15.500 | 15.100 | 15.450 | 15.450 | 27,993 |
| 2026-10-07 | 15.500 | 15.550 | 15.450 | 15.500 | 15.500 | 55,000 |
| 2026-10-06 | 15.300 | 15.550 | 15.300 | 15.500 | 15.500 | 66,447 |
| 2026-10-05 | 15.300 | 15.500 | 15.300 | 15.300 | 15.300 | 83,518 |
| 2026-10-02 | 15.700 | 15.700 | 15.000 | 15.200 | 15.200 | 103,838 |
| 2026-10-01 | 15.500 | 15.550 | 15.250 | 15.500 | 15.500 | 175,289 |
| 2026-09-30 | 15.500 | 15.500 | 15.150 | 15.500 | 15.500 | 154,529 |
| 2026-09-29 | 15.800 | 15.800 | 14.650 | 15.600 | 15.600 | 110,653 |
| 2026-09-24 | 15.750 | 15.950 | 15.750 | 15.750 | 15.750 | 47,552 |
| 2026-09-23 | 15.650 | 16.000 | 15.550 | 15.750 | 15.750 | 77,301 |
| 2026-09-22 | 15.250 | 16.100 | 15.200 | 16.000 | 16.000 | 344,304 |
| 2026-09-21 | 20.500 | 20.500 | 16.850 | 16.850 | 16.850 | 274,351 |
| 2026-09-18 | 18.674 | 18.674 | 18.674 | 18.674 | 18.674 | 0 |
| 2026-09-17 | 18.674 | 18.674 | 18.674 | 18.674 | 18.674 | 0 |
| 2026-09-16 | 18.674 | 18.674 | 18.674 | 18.674 | 18.674 | 0 |
| 2026-09-15 | 18.674 | 18.674 | 18.674 | 18.674 | 18.674 | 0 |
| 2026-09-14 | 18.674 | 18.674 | 18.674 | 18.674 | 18.674 | 0 |
| 2026-09-11 | 18.674 | 18.674 | 18.674 | 18.674 | 18.674 | 0 |
| 2026-09-10 | 18.674 | 18.674 | 18.674 | 18.674 | 18.674 | 0 |
| 2026-09-09 | 17.978 | 18.790 | 17.978 | 18.674 | 18.674 | 133,670 |
| 2026-09-08 | 18.535 | 18.790 | 18.511 | 18.743 | 18.743 | 113,074 |
| 2026-09-07 | 18.511 | 18.906 | 18.511 | 18.535 | 18.535 | 90,640 |
| 2026-09-04 | 7.990 | 8.050 | 7.990 | 8.000 | 18.558 | 44,028 |
| 2026-09-03 | 7.750 | 8.150 | 7.750 | 7.990 | 18.535 | 88,462 |
| 2026-09-02 | 7.550 | 8.480 | 7.550 | 8.000 | 18.558 | 233,366 |
| 2026-09-01 | 8.040 | 8.090 | 8.000 | 8.030 | 18.627 | 46,123 |
| 2026-08-31 | 7.860 | 8.180 | 7.800 | 8.040 | 18.651 | 63,383 |
| 2026-08-28 | 8.150 | 8.150 | 8.030 | 8.140 | 18.883 | 54,880 |
| 2026-08-27 | 8.150 | 8.170 | 8.020 | 8.100 | 18.790 | 68,677 |
| 2026-08-26 | 8.050 | 8.160 | 8.000 | 8.150 | 18.906 | 31,043 |
| 2026-08-25 | 8.010 | 8.100 | 7.980 | 8.050 | 18.674 | 28,024 |
| 2026-08-24 | 8.000 | 8.010 | 7.980 | 8.010 | 18.581 | 24,573 |
| 2026-08-21 | 7.970 | 8.100 | 7.960 | 8.100 | 18.790 | 34,489 |
| 2026-08-20 | 8.030 | 8.030 | 7.890 | 7.970 | 18.488 | 24,703 |
| 2026-08-19 | 7.850 | 8.030 | 7.850 | 8.030 | 18.627 | 13,432 |
| 2026-08-18 | 7.990 | 8.170 | 7.970 | 7.990 | 18.535 | 34,531 |
| 2026-08-17 | 8.110 | 8.110 | 7.950 | 7.990 | 18.535 | 41,729 |
| 2026-08-14 | 8.110 | 8.160 | 8.100 | 8.110 | 18.813 | 18,795 |
| 2026-08-13 | 8.120 | 8.130 | 7.980 | 8.110 | 18.813 | 47,534 |
| 2026-08-12 | 7.800 | 8.190 | 7.800 | 8.120 | 18.836 | 41,821 |
| 2026-08-11 | 7.820 | 8.050 | 7.820 | 7.980 | 18.511 | 18,120 |
| 2026-08-10 | 8.100 | 8.250 | 7.990 | 8.010 | 18.581 | 61,308 |
| 2026-08-07 | 8.120 | 8.140 | 7.980 | 8.100 | 18.790 | 83,206 |
| 2026-08-06 | 8.100 | 8.240 | 8.100 | 8.120 | 18.836 | 15,964 |
| 2026-08-05 | 8.680 | 8.680 | 8.110 | 8.200 | 19.022 | 34,229 |
| 2026-08-04 | 8.100 | 8.200 | 7.840 | 8.190 | 18.999 | 55,284 |
| 2026-08-03 | 7.980 | 8.060 | 7.880 | 8.060 | 18.697 | 49,728 |
| 2026-07-31 | 7.730 | 8.200 | 7.730 | 8.000 | 18.558 | 20,045 |
| 2026-07-30 | 7.710 | 7.760 | 7.580 | 7.600 | 17.630 | 44,214 |
| 2026-07-29 | 7.960 | 8.050 | 7.500 | 7.600 | 17.630 | 104,798 |
| 2026-07-28 | 8.190 | 8.190 | 7.940 | 7.960 | 18.465 | 106,761 |
| 2026-07-27 | 8.030 | 8.390 | 8.030 | 8.190 | 18.999 | 20,054 |
| 2026-07-24 | 8.040 | 8.380 | 8.030 | 8.150 | 18.906 | 92,359 |
Page 1 of 5 · 244 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.