Unizyx Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.993	28.026	26.948	27.936	29.199	3,470,351
2022-01-26	26.139	26.858	26.049	26.364	27.556	2,088,391
2022-01-25	26.813	27.262	26.184	26.184	27.369	2,213,845
2022-01-24	26.364	27.217	25.915	27.082	28.307	3,162,056
2022-01-21	27.981	27.981	26.768	26.768	27.979	5,660,282
2022-01-20	28.340	28.520	28.160	28.295	29.575	1,066,556
2022-01-19	28.026	28.385	27.891	28.250	29.528	2,133,245
2022-01-18	28.564	28.924	28.205	28.295	29.575	3,327,797
2022-01-17	28.026	29.148	27.936	29.103	30.420	3,565,644
2022-01-14	28.744	28.744	27.621	27.936	29.199	3,605,017
2022-01-13	28.834	29.059	28.430	28.654	29.950	2,841,695
2022-01-12	29.014	29.193	28.295	28.475	29.763	4,939,414
2022-01-11	30.092	30.181	28.879	28.879	30.185	5,041,474
2022-01-10	29.283	30.586	29.283	30.406	31.781	4,212,581
2022-01-07	30.361	30.361	29.059	29.597	30.936	6,026,827
2022-01-06	30.361	30.765	29.732	29.732	31.077	6,686,015
2022-01-05	31.349	31.888	30.586	30.720	32.110	5,602,907
2022-01-04	31.619	31.619	31.169	31.259	32.673	3,741,925
2022-01-03	31.753	31.798	31.259	31.304	32.720	4,491,547
2021-12-30	32.068	32.517	31.304	31.484	32.908	9,245,619
2021-12-29	31.529	33.146	31.439	32.202	33.659	24,028,622
2021-12-28	31.394	32.023	30.990	31.259	32.673	9,731,026
2021-12-27	30.900	31.259	30.496	30.810	32.204	4,655,966
2021-12-24	31.125	31.484	30.541	30.586	31.969	5,670,079
2021-12-23	31.394	31.394	30.855	30.855	32.251	4,887,429
2021-12-22	31.484	31.619	30.810	30.945	32.345	5,569,552
2021-12-21	31.349	31.843	30.720	31.080	32.485	8,234,556
2021-12-20	31.439	32.607	31.304	31.304	32.720	9,679,392
2021-12-17	33.101	34.134	31.169	31.259	32.673	37,278,378
2021-12-16	33.595	34.268	32.337	32.696	34.175	26,750,898
2021-12-15	32.202	34.268	31.933	33.370	34.880	51,925,592
2021-12-14	32.831	32.876	31.708	31.933	33.377	40,266,017
2021-12-13	30.855	33.190	30.541	33.190	34.692	51,069,397
2021-12-10	29.912	30.900	29.238	30.855	32.251	19,179,031
2021-12-09	29.553	30.047	29.238	29.642	30.983	5,874,766
2021-12-08	29.642	29.912	29.059	29.103	30.420	4,529,011
2021-12-07	28.834	29.553	28.834	29.373	30.702	4,499,977
2021-12-06	29.014	29.103	28.654	28.654	29.950	3,462,970
2021-12-03	28.744	29.463	28.744	29.014	30.326	3,128,074
2021-12-02	29.642	29.957	28.744	28.744	30.044	7,729,828
2021-12-01	29.822	30.181	29.463	29.642	30.983	8,611,416
2021-11-30	31.798	32.158	29.732	30.406	31.781	40,996,354
2021-11-29	27.981	30.541	27.487	30.451	31.828	19,241,116
2021-11-26	29.014	29.103	28.475	28.475	29.763	7,337,888
2021-11-25	29.642	29.867	29.148	29.193	30.514	5,437,909
2021-11-24	29.463	29.732	28.879	29.193	30.514	6,313,789
2021-11-23	30.900	30.900	29.283	29.553	30.889	14,547,571
2021-11-22	29.553	30.990	29.553	30.990	32.392	28,583,135
2021-11-19	28.879	29.777	28.834	29.373	30.702	6,593,938
2021-11-18	29.463	29.867	28.744	28.744	30.044	7,904,522
2021-11-17	29.463	30.271	29.238	29.597	30.936	14,665,192
2021-11-16	29.912	30.900	29.642	29.867	31.218	26,104,191
2021-11-15	29.059	30.226	28.564	30.181	31.547	24,553,661
2021-11-12	30.226	30.271	28.609	28.744	30.044	12,372,910
2021-11-11	28.475	30.496	28.385	30.226	31.594	22,654,604
2021-11-10	28.654	29.418	28.295	28.879	30.185	9,918,012
2021-11-09	29.059	29.103	28.070	28.744	30.044	13,910,995
2021-11-08	28.924	29.912	28.564	28.609	29.904	17,851,078
2021-11-05	30.002	30.047	27.891	28.475	29.763	22,147,566
2021-11-04	30.990	31.349	29.373	30.002	31.359	23,839,924

← NewerPage 20 of 21 · 1,215 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.