Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.070	28.295	27.711	27.756	29.012	2,719,477
2022-07-29	27.576	27.936	27.172	27.891	29.152	4,771,349
2022-07-28	28.609	29.014	27.666	27.666	28.918	12,294,775
2022-07-27	26.948	28.475	26.948	28.340	29.622	11,118,901
2022-07-26	26.768	27.127	26.588	26.903	28.120	2,045,068
2022-07-25	26.499	27.172	26.319	26.948	28.167	3,388,029
2022-07-22	26.364	26.588	26.094	26.364	27.556	1,869,512
2022-07-21	26.319	26.633	25.960	26.409	27.603	2,830,460
2022-07-20	26.319	26.499	26.049	26.319	27.509	4,790,823
2022-07-19	25.915	26.364	25.645	25.870	27.040	5,031,159
2022-07-18	25.510	25.870	25.151	25.600	26.758	5,688,986
2022-07-15	24.837	24.882	24.163	24.657	25.772	2,034,153
2022-07-14	23.489	24.612	23.085	24.477	25.585	3,148,722
2022-07-13	23.714	24.567	23.444	23.489	24.552	4,502,742
2022-07-12	24.163	24.388	22.995	23.040	24.082	4,578,254
2022-07-11	23.624	23.894	23.220	23.894	24.974	1,178,244
2022-07-08	22.905	23.894	22.591	23.534	24.599	2,709,285
2022-07-07	21.558	22.726	20.974	22.681	23.707	2,694,018
2022-07-06	21.558	21.558	20.929	20.929	21.876	1,347,879
2022-07-05	21.873	22.411	20.570	21.289	22.252	4,295,768
2022-07-04	21.783	22.097	21.244	21.334	22.299	1,739,951
2022-07-01	23.894	23.894	21.513	21.558	22.533	3,749,255
2022-06-30	24.702	24.747	23.669	23.894	24.974	1,541,614
2022-06-29	24.792	24.837	24.477	24.792	25.913	601,587
2022-06-28	25.331	25.376	24.792	24.927	26.054	1,019,625
2022-06-27	25.286	25.510	25.241	25.331	26.477	968,988
2022-06-24	24.971	25.286	24.837	25.016	26.148	1,433,696
2022-06-23	24.208	24.971	24.208	24.522	25.632	1,987,193
2022-06-22	25.016	25.016	24.163	24.163	25.256	1,262,771
2022-06-21	23.579	24.837	23.579	24.747	25.866	1,917,995
2022-06-20	24.927	24.927	23.220	23.220	24.270	2,079,368
2022-06-17	24.298	24.837	23.894	24.837	25.960	1,481,195
2022-06-16	25.555	25.825	24.612	24.612	25.725	2,324,098
2022-06-15	24.927	25.555	24.792	25.061	26.195	1,558,035
2022-06-14	24.163	24.882	24.163	24.882	26.007	1,387,120
2022-06-13	24.837	24.837	24.253	24.253	25.350	1,491,266
2022-06-10	25.466	25.600	25.331	25.376	26.524	891,183
2022-06-09	25.915	26.409	25.735	25.870	27.040	4,789,917
2022-06-08	25.061	26.633	25.061	26.409	27.603	7,669,978
2022-06-07	24.837	25.286	24.747	24.927	26.054	902,018
2022-06-06	24.971	25.016	24.747	24.882	26.007	432,215
2022-06-02	25.061	25.061	24.747	24.837	25.960	507,327
2022-06-01	24.837	25.286	24.747	24.971	26.101	932,570
2022-05-31	24.747	25.016	24.702	24.837	25.960	623,627
2022-05-30	24.477	24.837	24.477	24.702	25.819	1,061,948
2022-05-27	24.388	24.567	24.253	24.253	25.350	496,102
2022-05-26	24.433	24.522	24.073	24.118	25.209	465,247
2022-05-25	23.938	24.343	23.938	24.343	25.444	505,031
2022-05-24	24.567	24.567	23.938	23.938	25.021	694,091
2022-05-23	24.612	24.612	24.253	24.343	25.444	696,002
2022-05-20	24.253	24.657	24.073	24.567	25.679	1,312,657
2022-05-19	23.444	23.983	23.400	23.938	25.021	773,801
2022-05-18	24.477	24.477	24.028	24.118	25.209	1,120,347
2022-05-17	23.759	24.163	23.624	24.073	25.162	1,225,580
2022-05-16	23.534	23.894	23.310	23.534	24.599	1,001,736
2022-05-13	23.040	23.444	22.950	23.265	24.317	1,307,824
2022-05-12	23.355	23.804	22.726	22.771	23.801	3,360,411
2022-05-11	25.151	25.151	23.444	23.804	24.880	5,367,838
2022-05-10	25.106	25.960	25.061	25.600	26.758	1,716,494
2022-05-09	27.037	27.037	25.690	25.690	26.852	2,966,150

← NewerPage 18 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	0.9140 TWD
2022-08-25	0.5087 TWD
2021-08-26	0.4986 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.