Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.044	23.471	23.044	23.044	23.044	104,093
2022-05-16	23.364	23.471	22.937	22.937	22.937	42,650
2022-05-13	22.937	23.257	22.937	22.937	22.937	35,150
2022-05-12	23.364	23.471	22.617	22.724	22.724	150,607
2022-05-11	24.004	24.004	23.471	23.471	23.471	30,510
2022-05-10	23.364	23.791	23.257	23.577	23.577	77,351
2022-05-09	24.004	24.004	23.471	23.577	23.577	63,272
2022-05-06	24.004	24.324	23.684	24.111	24.111	68,896
2022-05-05	24.004	24.324	24.004	24.004	24.004	27,652
2022-05-04	24.004	24.111	23.897	23.897	23.897	32,814
2022-05-03	23.684	24.004	23.577	23.897	23.897	61,406
2022-04-29	24.217	24.217	23.471	23.684	23.684	131,051
2022-04-28	24.324	24.324	23.897	24.217	24.217	94,671
2022-04-27	24.431	24.538	24.111	24.324	24.324	109,203
2022-04-26	25.178	25.284	24.751	24.751	24.751	113,918
2022-04-25	25.604	25.604	24.858	25.178	25.178	172,471
2022-04-22	26.138	26.138	25.711	25.818	25.818	53,904
2022-04-21	25.818	26.244	25.818	26.031	26.031	58,342
2022-04-20	26.778	26.778	25.711	25.818	25.818	96,546
2022-04-19	25.924	26.244	25.604	25.711	25.711	67,391
2022-04-18	25.818	25.924	25.604	25.604	25.604	91,390
2022-04-15	25.818	25.924	25.711	25.711	25.711	59,723
2022-04-14	26.244	26.244	25.818	25.924	25.924	54,923
2022-04-13	26.031	26.138	25.924	26.031	26.031	39,842
2022-04-12	26.351	26.351	25.711	25.924	25.924	49,217
2022-04-11	27.098	27.098	25.818	25.924	25.924	105,661
2022-04-08	26.244	26.671	26.138	26.671	26.671	52,531
2022-04-07	26.031	26.351	25.924	26.244	26.244	101,500
2022-04-06	26.351	26.458	26.031	26.351	26.351	64,755
2022-04-01	26.458	26.565	26.244	26.351	26.351	52,748
2022-03-31	26.671	26.885	26.458	26.458	26.458	50,386
2022-03-30	26.671	27.098	26.565	26.671	26.671	50,663
2022-03-29	26.885	26.991	26.351	26.778	26.778	108,265
2022-03-28	26.458	27.205	26.458	26.885	26.885	45,964
2022-03-25	26.885	26.885	26.458	26.778	26.778	115,475
2022-03-24	26.885	26.991	26.778	26.885	26.885	77,884
2022-03-23	27.205	27.418	26.991	26.991	26.991	129,376
2022-03-22	26.885	27.098	26.778	26.885	26.885	127,141
2022-03-21	26.885	27.098	26.778	26.885	26.885	77,338
2022-03-18	26.565	26.778	26.244	26.778	26.778	88,594
2022-03-17	26.138	26.991	26.138	26.778	26.778	125,632
2022-03-16	26.565	26.565	25.604	26.031	26.031	136,860
2022-03-15	26.351	26.351	26.031	26.031	26.031	60,982
2022-03-14	26.671	26.671	26.031	26.244	26.244	134,984
2022-03-11	26.458	26.671	26.351	26.671	26.671	45,540
2022-03-10	27.205	27.205	26.565	26.671	26.671	59,083
2022-03-09	25.924	26.565	25.924	26.565	26.565	86,239
2022-03-08	26.244	26.458	25.924	25.924	25.924	199,192
2022-03-07	27.311	27.311	26.458	26.671	26.671	279,813
2022-03-04	27.845	28.165	27.738	27.738	27.738	54,087
2022-03-03	28.485	28.485	27.951	28.058	28.058	90,754
2022-03-02	28.485	28.485	27.738	28.485	28.485	135,028
2022-03-01	28.485	28.485	27.951	28.485	28.485	93,401
2022-02-25	27.845	28.165	27.631	27.738	27.738	96,904
2022-02-24	28.271	28.485	27.525	27.525	27.525	239,259
2022-02-23	28.805	29.232	28.698	28.698	28.698	188,042
2022-02-22	29.765	29.765	28.378	28.698	28.698	483,763
2022-02-21	29.765	31.579	29.338	30.405	30.405	1,460,098
2022-02-18	26.671	29.552	26.671	29.552	29.552	848,584
2022-02-17	26.458	27.098	26.458	26.885	26.885	82,558

← NewerPage 19 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.