Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	23.257	23.471	22.404	22.831	22.831	192,596
2022-08-09	21.977	22.937	21.977	22.510	22.510	242,298
2022-08-08	22.510	23.044	21.870	22.404	22.404	500,901
2022-08-05	24.004	25.391	24.004	24.217	24.217	245,584
2022-08-04	24.644	24.644	23.684	24.004	24.004	231,880
2022-08-03	25.391	26.351	23.684	24.964	24.964	439,147
2022-08-02	26.031	26.031	25.178	25.604	25.604	420,281
2022-08-01	26.778	26.778	24.858	26.458	26.458	730,923
2022-07-29	25.178	27.098	24.751	27.098	27.098	1,107,055
2022-07-28	25.924	25.924	24.964	25.924	25.924	1,862,722
2022-07-27	23.577	23.577	23.577	23.577	23.577	167,879
2022-07-26	21.444	21.444	21.444	21.444	21.444	69,832
2022-07-25	19.438	19.587	19.331	19.587	19.587	31,538
2022-07-22	19.438	19.651	19.438	19.587	19.587	60,701
2022-07-21	19.417	19.587	19.203	19.438	19.438	21,609
2022-07-20	19.331	19.587	19.331	19.417	19.417	41,294
2022-07-19	19.246	19.310	19.182	19.310	19.310	26,103
2022-07-18	19.267	19.267	19.182	19.182	19.182	49,679
2022-07-15	19.353	19.353	19.097	19.161	19.161	42,649
2022-07-14	19.374	19.374	18.819	19.203	19.203	26,246
2022-07-13	18.563	19.203	18.520	18.947	18.947	137,324
2022-07-12	19.203	19.331	18.392	18.478	18.478	68,894
2022-07-11	19.523	19.694	19.225	19.225	19.225	86,236
2022-07-08	19.566	19.715	19.438	19.481	19.481	53,897
2022-07-07	19.609	19.609	19.203	19.566	19.566	52,960
2022-07-06	19.758	19.971	19.459	19.459	19.459	43,117
2022-07-05	19.950	20.121	19.502	19.843	19.843	21,558
2022-07-04	19.481	20.355	19.417	19.502	19.502	43,762
2022-07-01	19.651	19.886	19.417	19.481	19.481	143,225
2022-06-30	21.273	21.294	20.057	20.270	20.270	80,444
2022-06-29	21.337	21.444	21.252	21.337	21.337	33,275
2022-06-28	21.337	21.444	21.337	21.444	21.444	19,449
2022-06-27	21.444	21.657	21.337	21.337	21.337	80,142
2022-06-24	21.124	21.337	20.910	21.060	21.060	169,663
2022-06-23	21.273	21.444	20.505	21.038	21.038	91,156
2022-06-22	21.870	21.870	21.252	21.273	21.273	138,258
2022-06-21	21.657	22.084	21.337	22.084	22.084	92,798
2022-06-20	23.364	23.364	21.316	21.444	21.444	227,021
2022-06-17	23.151	23.791	23.151	23.364	23.364	84,189
2022-06-16	24.111	24.111	23.364	23.577	23.577	128,903
2022-06-15	23.791	24.004	23.471	24.004	24.004	31,448
2022-06-14	23.471	23.791	23.151	23.791	23.791	53,899
2022-06-13	23.791	24.004	23.471	23.897	23.897	51,086
2022-06-10	24.004	24.217	24.004	24.217	24.217	50,157
2022-06-09	23.684	24.431	23.577	24.217	24.217	124,668
2022-06-08	24.111	24.217	23.577	24.111	24.111	67,488
2022-06-07	24.324	24.324	24.004	24.111	24.111	26,714
2022-06-06	23.577	24.538	23.257	24.324	24.324	136,852
2022-06-02	23.897	24.111	23.577	23.684	23.684	38,900
2022-06-01	23.897	24.004	23.791	23.897	23.897	75,128
2022-05-31	23.897	24.004	23.684	23.897	23.897	52,514
2022-05-30	23.791	24.111	23.684	24.004	24.004	66,083
2022-05-27	23.577	23.791	23.577	23.791	23.791	47,846
2022-05-26	23.577	23.684	23.471	23.577	23.577	38,005
2022-05-25	23.577	23.577	23.364	23.577	23.577	21,090
2022-05-24	23.471	23.684	23.257	23.257	23.257	43,877
2022-05-23	23.471	23.684	23.364	23.364	23.364	82,023
2022-05-20	23.364	23.471	23.257	23.471	23.471	105,945
2022-05-19	23.364	23.364	23.044	23.364	23.364	35,151
2022-05-18	23.044	23.471	23.044	23.364	23.364	49,210

← NewerPage 18 of 21 · 1,215 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.