Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	14.723	14.936	14.701	14.701	14.701	53,099
2023-08-08	14.936	15.149	14.744	14.744	14.744	83,991
2023-08-07	14.530	14.829	14.530	14.723	14.723	38,173
2023-08-04	14.509	14.936	14.402	14.509	14.509	13,125
2023-08-02	14.744	14.744	14.296	14.509	14.509	39,854
2023-08-01	14.680	14.915	14.338	14.808	14.808	101,720
2023-07-31	14.616	14.616	14.189	14.616	14.616	44,129
2023-07-28	14.488	14.787	14.402	14.509	14.509	46,300
2023-07-27	14.402	14.488	14.168	14.488	14.488	21,092
2023-07-26	14.317	14.787	14.296	14.317	14.317	31,419
2023-07-25	14.616	14.616	14.296	14.317	14.317	36,659
2023-07-24	15.299	15.299	14.296	14.402	14.402	31,878
2023-07-21	14.509	14.936	13.933	14.360	14.360	56,249
2023-07-20	14.637	14.637	14.381	14.424	14.424	38,928
2023-07-19	14.957	14.957	14.296	14.723	14.723	74,524
2023-07-18	15.149	15.149	14.808	14.808	14.808	65,619
2023-07-17	14.979	15.107	14.402	15.107	15.107	71,814
2023-07-14	15.149	15.149	14.936	14.979	14.979	40,826
2023-07-13	15.277	15.768	14.957	15.171	15.171	68,915
2023-07-12	15.256	15.320	14.915	15.277	15.277	84,960
2023-07-11	15.576	16.067	15.213	15.256	15.256	78,674
2023-07-10	16.003	16.003	14.765	15.213	15.213	130,071
2023-07-07	15.320	16.323	15.320	15.939	15.939	481,404
2023-07-06	13.656	14.915	13.613	14.915	14.915	246,058
2023-07-05	13.656	13.656	13.549	13.570	13.570	38,927
2023-07-04	13.656	13.656	13.442	13.656	13.656	39,753
2023-07-03	13.677	13.869	13.464	13.656	13.656	34,777
2023-06-30	14.509	14.509	13.784	13.826	13.826	78,231
2023-06-29	14.232	14.232	13.976	14.082	14.082	30,004
2023-06-28	14.744	14.765	14.168	14.210	14.210	63,291
2023-06-27	14.744	14.829	14.125	14.701	14.701	22,260
2023-06-26	13.976	14.787	13.890	14.509	14.509	15,285
2023-06-21	14.466	14.466	14.146	14.466	14.466	10,779
2023-06-20	14.082	14.616	13.976	14.488	14.488	39,373
2023-06-19	14.360	14.509	14.296	14.317	14.317	30,464
2023-06-16	14.616	14.936	14.573	14.616	14.616	47,335
2023-06-15	14.402	14.616	14.381	14.616	14.616	27,652
2023-06-14	14.829	14.829	14.552	14.616	14.616	12,654
2023-06-13	14.915	14.915	14.744	14.829	14.829	28,344
2023-06-12	15.149	15.149	14.723	14.915	14.915	142,031
2023-06-09	14.680	15.491	14.680	14.893	14.893	36,497
2023-06-08	14.552	14.723	14.317	14.680	14.680	30,932
2023-06-07	15.085	15.149	14.552	14.552	14.552	76,194
2023-06-06	15.469	15.469	15.043	15.064	15.064	41,777
2023-06-05	15.256	15.896	15.256	15.299	15.299	76,908
2023-06-02	16.643	16.643	15.256	15.256	15.256	254,996
2023-06-01	15.107	16.664	14.957	16.643	16.643	325,054
2023-05-31	13.656	15.405	13.656	15.149	15.149	470,739
2023-05-30	12.824	14.018	12.824	14.018	14.018	206,312
2023-05-29	12.589	13.016	12.290	12.760	12.760	84,718
2023-05-26	12.589	12.909	12.589	12.589	12.589	110,906
2023-05-25	12.674	13.016	12.674	12.781	12.781	43,204
2023-05-24	13.037	13.122	12.930	13.016	13.016	51,085
2023-05-23	13.016	13.378	12.824	13.229	13.229	99,689
2023-05-22	12.439	13.421	12.439	13.016	13.016	39,270
2023-05-19	12.610	12.952	12.610	12.802	12.802	43,591
2023-05-18	12.183	13.037	12.183	12.952	12.952	55,200
2023-05-17	13.058	13.208	13.016	13.165	13.165	47,525
2023-05-16	13.229	13.549	13.165	13.229	13.229	15,002
2023-05-15	13.336	13.336	13.037	13.122	13.122	25,269

← NewerPage 14 of 21 · 1,216 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.