Uniflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.565	26.885	26.458	26.458	26.458	75,358
2022-02-15	26.138	26.458	26.138	26.244	26.244	37,012
2022-02-14	26.991	26.991	26.031	26.138	26.138	119,983
2022-02-11	27.098	27.205	26.671	27.098	27.098	36,191
2022-02-10	27.525	27.631	27.098	27.205	27.205	79,206
2022-02-09	27.205	27.631	27.098	27.418	27.418	67,773
2022-02-08	26.671	27.311	26.671	27.205	27.205	59,991
2022-02-07	26.138	26.991	26.138	26.671	26.671	79,348
2022-01-26	25.498	26.244	25.498	26.138	26.138	122,393
2022-01-25	26.885	26.885	26.138	26.138	26.138	162,679
2022-01-24	27.098	27.098	26.138	26.778	26.778	129,831
2022-01-21	27.525	27.525	26.671	27.098	27.098	221,694
2022-01-20	27.098	27.738	27.098	27.525	27.525	117,678
2022-01-19	27.311	27.845	27.311	27.418	27.418	183,719
2022-01-18	28.058	28.485	27.738	27.738	27.738	97,854
2022-01-17	27.631	28.165	27.311	28.165	28.165	118,576
2022-01-14	27.845	27.845	26.885	27.631	27.631	239,964
2022-01-13	27.951	28.165	27.738	27.951	27.951	132,261
2022-01-12	28.485	28.592	27.951	27.951	27.951	235,271
2022-01-11	28.912	29.018	28.378	28.485	28.485	200,970
2022-01-10	28.805	29.232	28.485	28.698	28.698	167,340
2022-01-07	29.765	29.765	28.271	29.018	29.018	378,453
2022-01-06	29.232	29.765	29.018	29.765	29.765	194,520
2022-01-05	30.619	30.619	29.232	29.232	29.232	441,911
2022-01-04	30.298	30.512	29.978	30.085	30.085	157,989
2022-01-03	30.512	30.939	29.872	30.298	30.298	184,656
2021-12-30	30.512	30.619	30.192	30.298	30.298	172,703
2021-12-29	30.192	30.619	30.085	30.512	30.512	190,294
2021-12-28	30.512	30.939	30.085	30.085	30.085	255,425
2021-12-27	31.152	31.365	30.192	30.512	30.512	384,137
2021-12-24	30.405	32.005	30.405	31.152	31.152	963,588
2021-12-23	30.405	30.512	29.978	30.085	30.085	190,797
2021-12-22	29.445	30.298	29.445	30.298	30.298	263,565
2021-12-21	29.232	29.445	28.912	29.338	29.338	91,554
2021-12-20	29.978	29.978	29.018	29.232	29.232	178,711
2021-12-17	30.298	30.298	29.445	29.552	29.552	303,388
2021-12-16	29.978	30.298	29.765	30.298	30.298	266,062
2021-12-15	29.765	30.405	29.445	29.445	29.445	174,346
2021-12-14	29.978	30.298	29.338	29.445	29.445	278,355
2021-12-13	30.512	30.512	29.978	29.978	29.978	234,069
2021-12-10	30.298	30.725	29.872	30.405	30.405	285,901
2021-12-09	31.365	31.365	29.658	30.085	30.085	703,912
2021-12-08	31.259	31.792	30.619	30.939	30.939	455,796
2021-12-07	32.005	32.005	30.512	31.152	31.152	869,291
2021-12-06	31.259	32.219	31.152	31.685	31.685	1,303,752
2021-12-03	29.445	32.219	29.338	31.579	31.579	1,818,133
2021-12-02	28.058	30.298	27.951	29.445	29.445	561,224
2021-12-01	28.592	28.592	27.951	28.058	28.058	135,325
2021-11-30	27.525	28.378	27.525	28.165	28.165	145,357
2021-11-29	26.885	27.951	26.885	27.525	27.525	203,582
2021-11-26	28.165	28.271	27.525	27.631	27.631	294,325
2021-11-25	28.805	29.018	28.165	28.485	28.485	138,258
2021-11-24	28.485	29.018	27.845	28.805	28.805	212,353
2021-11-23	28.592	28.698	28.271	28.271	28.271	163,595
2021-11-22	28.805	28.912	28.165	28.592	28.592	139,937
2021-11-19	29.658	29.658	28.485	28.485	28.485	235,301
2021-11-18	29.232	29.338	28.485	28.698	28.698	388,059
2021-11-17	28.165	30.512	28.165	29.658	29.658	1,000,878
2021-11-16	27.951	28.058	27.738	27.845	27.845	153,522
2021-11-15	27.951	28.165	27.631	27.951	27.951	153,070

← NewerPage 20 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.