Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.286	18.520	18.158	18.456	18.456	29,058
2022-11-03	18.585	18.585	18.136	18.286	18.286	21,092
2022-11-02	18.520	18.734	18.350	18.435	18.435	38,954
2022-11-01	17.923	18.798	17.710	18.478	18.478	99,826
2022-10-31	17.454	18.030	17.390	17.731	17.731	65,145
2022-10-28	18.179	18.179	17.411	17.454	17.454	52,516
2022-10-27	17.603	18.499	17.603	18.051	18.051	50,149
2022-10-26	17.902	17.923	17.688	17.710	17.710	70,858
2022-10-25	18.392	18.392	17.774	17.923	17.923	25,311
2022-10-24	18.115	18.414	18.115	18.414	18.414	20,625
2022-10-21	17.838	18.094	17.838	17.923	17.923	70,330
2022-10-20	18.094	18.094	17.390	18.008	18.008	66,645
2022-10-19	18.435	18.435	18.328	18.328	18.328	23,127
2022-10-18	18.414	18.670	18.243	18.350	18.350	24,888
2022-10-17	18.606	18.606	17.688	18.392	18.392	87,213
2022-10-14	18.926	19.225	18.606	19.139	19.139	52,079
2022-10-13	19.182	19.182	17.902	18.392	18.392	102,639
2022-10-12	19.118	19.203	18.905	18.926	18.926	61,395
2022-10-11	19.417	19.417	18.819	19.075	19.075	73,888
2022-10-07	19.203	19.587	19.203	19.417	19.417	20,622
2022-10-06	19.438	19.609	19.203	19.609	19.609	36,321
2022-10-05	19.822	19.950	19.630	19.630	19.630	54,835
2022-10-04	19.502	19.673	19.331	19.630	19.630	60,927
2022-10-03	19.011	19.289	19.011	19.289	19.289	7,968
2022-09-30	19.182	19.246	18.585	19.011	19.011	98,421
2022-09-29	18.883	19.630	18.883	19.225	19.225	89,049
2022-09-28	19.267	19.289	18.734	18.777	18.777	68,965
2022-09-27	18.990	19.630	18.969	19.225	19.225	53,897
2022-09-26	20.548	20.548	18.947	18.947	18.947	172,034
2022-09-23	21.081	21.081	20.676	20.697	20.697	76,394
2022-09-22	21.145	21.145	20.910	20.910	20.910	80,732
2022-09-21	21.230	21.444	21.166	21.209	21.209	61,160
2022-09-20	21.337	21.444	21.209	21.230	21.230	55,820
2022-09-19	21.444	21.444	21.230	21.337	21.337	58,586
2022-09-16	21.550	21.550	21.337	21.337	21.337	32,849
2022-09-15	21.550	21.764	21.337	21.550	21.550	86,705
2022-09-14	21.252	21.657	21.252	21.657	21.657	73,581
2022-09-13	22.190	22.297	21.124	21.764	21.764	134,690
2022-09-12	21.977	21.977	21.764	21.977	21.977	60,459
2022-09-08	21.657	22.404	21.657	21.764	21.764	67,033
2022-09-07	21.764	21.764	21.337	21.550	21.550	71,706
2022-09-06	23.044	23.044	21.764	21.764	21.764	250,882
2022-09-05	23.151	23.364	23.044	23.044	23.044	83,690
2022-09-02	23.151	23.151	23.044	23.151	23.151	40,314
2022-09-01	22.831	23.471	22.831	23.044	23.044	165,812
2022-08-31	23.044	23.151	22.831	23.151	23.151	63,739
2022-08-30	22.831	23.151	22.831	23.044	23.044	42,649
2022-08-29	22.404	22.937	22.404	22.937	22.937	87,641
2022-08-26	23.364	23.791	23.257	23.364	23.364	196,374
2022-08-25	23.364	23.684	22.831	23.577	23.577	155,598
2022-08-24	23.471	23.471	22.831	23.257	23.257	93,451
2022-08-23	23.577	23.577	22.724	23.364	23.364	188,874
2022-08-22	24.217	24.431	23.897	24.111	24.111	63,739
2022-08-19	24.751	24.964	24.004	24.751	24.751	144,350
2022-08-18	23.791	24.858	23.471	24.324	24.324	187,642
2022-08-17	23.257	24.004	23.044	23.684	23.684	150,192
2022-08-16	23.577	23.791	23.151	23.364	23.364	131,540
2022-08-15	23.257	23.471	23.044	23.364	23.364	67,957
2022-08-12	23.577	23.684	23.044	23.151	23.151	125,135
2022-08-11	23.257	24.324	22.831	23.577	23.577	225,431

← NewerPage 17 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.