Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.990	19.161	18.926	18.947	18.947	74,584
2023-02-08	19.054	19.203	18.990	19.139	19.139	33,778
2023-02-07	19.203	19.225	18.947	19.054	19.054	46,868
2023-02-06	19.289	19.289	18.947	19.033	19.033	59,301
2023-02-03	19.353	19.353	19.203	19.267	19.267	75,456
2023-02-02	19.417	19.438	19.225	19.374	19.374	85,085
2023-02-01	19.289	19.395	19.267	19.395	19.395	30,027
2023-01-31	19.267	19.374	19.182	19.289	19.289	55,842
2023-01-30	19.054	19.203	18.990	19.203	19.203	127,010
2023-01-17	18.947	19.374	18.670	19.033	19.033	42,649
2023-01-16	18.819	18.990	18.585	18.969	18.969	30,463
2023-01-13	18.819	18.926	18.819	18.819	18.819	30,465
2023-01-12	18.947	18.947	18.819	18.819	18.819	19,690
2023-01-11	19.353	19.353	18.798	18.990	18.990	35,619
2023-01-10	19.203	19.353	18.990	19.097	19.097	40,863
2023-01-09	19.374	19.374	19.097	19.139	19.139	39,368
2023-01-06	19.267	19.267	18.990	19.033	19.033	30,932
2023-01-05	19.353	19.417	19.011	19.139	19.139	47,871
2023-01-04	19.353	19.438	19.139	19.139	19.139	29,995
2023-01-03	19.523	19.523	19.011	19.353	19.353	76,015
2022-12-30	19.374	19.609	19.289	19.417	19.417	63,823
2022-12-29	19.118	19.545	19.097	19.331	19.331	77,371
2022-12-28	19.822	20.163	19.267	19.310	19.310	243,282
2022-12-27	21.550	21.550	19.843	20.249	20.249	842,300
2022-12-26	19.651	19.651	19.651	19.651	19.651	233,890
2022-12-23	17.816	17.880	17.816	17.880	17.880	34,681
2022-12-22	17.795	18.136	17.795	17.816	17.816	32,338
2022-12-21	17.731	17.816	17.667	17.816	17.816	18,551
2022-12-20	17.774	17.774	17.646	17.646	17.646	40,791
2022-12-19	17.710	17.944	17.710	17.923	17.923	19,449
2022-12-16	17.710	18.051	17.603	17.774	17.774	127,460
2022-12-15	18.030	18.115	17.923	18.030	18.030	68,004
2022-12-14	17.987	18.307	17.838	18.179	18.179	74,050
2022-12-13	18.051	18.051	17.902	17.987	17.987	44,526
2022-12-12	18.478	18.520	17.902	17.902	17.902	172,940
2022-12-09	18.307	18.499	18.264	18.456	18.456	38,431
2022-12-08	18.243	18.456	18.243	18.243	18.243	46,867
2022-12-07	19.203	19.203	18.200	18.222	18.222	81,729
2022-12-06	19.374	19.502	18.990	19.203	19.203	62,343
2022-12-05	19.353	19.843	19.267	19.587	19.587	130,953
2022-12-02	18.713	19.374	18.606	19.353	19.353	142,464
2022-12-01	18.563	18.734	18.563	18.713	18.713	43,118
2022-11-30	18.520	18.563	18.350	18.499	18.499	48,741
2022-11-29	18.478	18.478	18.264	18.264	18.264	66,082
2022-11-28	18.499	18.499	18.307	18.392	18.392	21,093
2022-11-25	18.606	18.606	18.286	18.414	18.414	40,853
2022-11-24	18.627	18.691	18.136	18.478	18.478	42,649
2022-11-23	18.542	18.755	18.542	18.627	18.627	52,962
2022-11-22	18.350	18.563	18.328	18.499	18.499	16,965
2022-11-21	18.691	18.691	18.286	18.350	18.350	23,903
2022-11-18	18.414	18.627	18.350	18.371	18.371	22,965
2022-11-17	18.371	18.478	18.243	18.371	18.371	55,784
2022-11-16	18.862	18.862	18.371	18.371	18.371	53,927
2022-11-15	18.670	18.883	18.585	18.691	18.691	45,461
2022-11-14	18.563	18.713	18.371	18.606	18.606	23,905
2022-11-11	18.755	18.862	18.499	18.563	18.563	44,524
2022-11-10	18.691	18.691	18.478	18.563	18.563	21,091
2022-11-09	19.139	19.139	18.520	18.713	18.713	88,578
2022-11-08	18.713	18.990	18.563	18.777	18.777	76,393
2022-11-07	18.734	18.755	18.499	18.563	18.563	45,086

← NewerPage 16 of 21 · 1,222 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.