Unifosa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.360 | 8.490 | 8.290 | 8.450 | 19.602 | 62,938 |
| 2022-11-03 | 8.400 | 8.490 | 8.340 | 8.490 | 19.694 | 19,830 |
| 2022-11-02 | 8.250 | 8.670 | 8.250 | 8.400 | 19.486 | 24,140 |
| 2022-11-01 | 8.300 | 8.390 | 8.250 | 8.250 | 19.138 | 18,536 |
| 2022-10-31 | 8.170 | 8.370 | 8.170 | 8.230 | 19.091 | 26,296 |
| 2022-10-28 | 8.390 | 8.390 | 8.230 | 8.230 | 19.091 | 22,847 |
| 2022-10-27 | 8.500 | 8.500 | 8.390 | 8.400 | 19.486 | 42,677 |
| 2022-10-26 | 8.440 | 8.490 | 8.350 | 8.380 | 19.439 | 13,794 |
| 2022-10-25 | 8.520 | 8.520 | 8.430 | 8.440 | 19.578 | 11,208 |
| 2022-10-24 | 8.870 | 8.870 | 8.500 | 8.500 | 19.718 | 19,830 |
| 2022-10-21 | 8.530 | 8.610 | 8.500 | 8.500 | 19.718 | 9,052 |
| 2022-10-20 | 8.480 | 8.670 | 8.480 | 8.520 | 19.764 | 18,536 |
| 2022-10-19 | 8.710 | 8.710 | 8.660 | 8.660 | 20.089 | 9,915 |
| 2022-10-18 | 8.680 | 8.690 | 8.650 | 8.650 | 20.066 | 16,812 |
| 2022-10-17 | 8.700 | 8.700 | 8.450 | 8.640 | 20.042 | 28,451 |
| 2022-10-14 | 8.270 | 8.800 | 8.270 | 8.700 | 20.182 | 28,451 |
| 2022-10-13 | 8.910 | 8.910 | 8.170 | 8.170 | 18.952 | 62,938 |
| 2022-10-12 | 8.760 | 8.980 | 8.700 | 8.940 | 20.738 | 35,349 |
| 2022-10-11 | 8.990 | 8.990 | 8.760 | 8.760 | 20.321 | 45,695 |
| 2022-10-07 | 9.000 | 9.110 | 8.990 | 9.000 | 20.878 | 52,592 |
| 2022-10-06 | 9.150 | 9.200 | 9.070 | 9.140 | 21.202 | 40,953 |
| 2022-10-05 | 9.180 | 9.300 | 9.180 | 9.200 | 21.341 | 33,624 |
| 2022-10-04 | 9.100 | 9.100 | 9.070 | 9.070 | 21.040 | 38,366 |
| 2022-10-03 | 8.760 | 8.950 | 8.700 | 8.950 | 20.762 | 21,123 |
| 2022-09-30 | 8.690 | 8.930 | 8.490 | 8.760 | 20.321 | 50,006 |
| 2022-09-29 | 9.000 | 9.000 | 8.860 | 8.880 | 20.599 | 22,847 |
| 2022-09-28 | 9.130 | 9.270 | 8.500 | 8.700 | 20.182 | 91,821 |
| 2022-09-27 | 9.030 | 9.530 | 9.030 | 9.120 | 21.156 | 30,176 |
| 2022-09-26 | 9.320 | 9.350 | 8.980 | 9.010 | 20.901 | 110,358 |
| 2022-09-23 | 9.850 | 9.870 | 9.600 | 9.600 | 22.269 | 33,624 |
| 2022-09-22 | 10.000 | 10.000 | 9.800 | 9.800 | 22.733 | 81,906 |
| 2022-09-21 | 10.000 | 10.100 | 9.960 | 9.960 | 23.104 | 92,252 |
| 2022-09-20 | 9.990 | 10.200 | 9.990 | 10.000 | 23.197 | 67,680 |
| 2022-09-19 | 10.250 | 10.350 | 10.000 | 10.000 | 23.197 | 84,061 |
| 2022-09-16 | 10.100 | 10.300 | 10.050 | 10.100 | 23.429 | 82,768 |
| 2022-09-15 | 10.400 | 10.400 | 10.050 | 10.150 | 23.545 | 186,660 |
| 2022-09-14 | 9.960 | 10.500 | 9.850 | 10.400 | 24.125 | 475,057 |
| 2022-09-13 | 9.470 | 10.350 | 9.470 | 10.350 | 24.009 | 607,401 |
| 2022-09-12 | 9.500 | 10.000 | 9.320 | 10.000 | 23.197 | 37,504 |
| 2022-09-08 | 9.210 | 9.490 | 9.210 | 9.310 | 21.597 | 48,281 |
| 2022-09-07 | 9.310 | 9.310 | 9.170 | 9.190 | 21.318 | 37,073 |
| 2022-09-06 | 9.500 | 9.500 | 9.310 | 9.310 | 21.597 | 46,126 |
| 2022-09-05 | 9.740 | 9.740 | 9.510 | 9.510 | 22.061 | 17,674 |
| 2022-09-02 | 9.480 | 9.590 | 9.480 | 9.520 | 22.084 | 15,519 |
| 2022-09-01 | 9.580 | 9.620 | 9.530 | 9.530 | 22.107 | 50,868 |
| 2022-08-31 | 9.600 | 9.660 | 9.550 | 9.580 | 22.223 | 44,833 |
| 2022-08-30 | 9.760 | 9.780 | 9.530 | 9.600 | 22.269 | 29,745 |
| 2022-08-29 | 9.550 | 9.600 | 9.470 | 9.600 | 22.269 | 53,023 |
| 2022-08-26 | 9.940 | 9.940 | 9.750 | 9.750 | 22.617 | 33,193 |
| 2022-08-25 | 9.700 | 9.970 | 9.700 | 9.710 | 22.525 | 64,231 |
| 2022-08-24 | 9.570 | 9.700 | 9.570 | 9.600 | 22.269 | 55,610 |
| 2022-08-23 | 9.550 | 9.880 | 9.540 | 9.630 | 22.339 | 34,055 |
| 2022-08-22 | 9.870 | 10.000 | 9.800 | 9.880 | 22.919 | 63,800 |
| 2022-08-19 | 9.480 | 9.890 | 9.480 | 9.880 | 22.919 | 107,771 |
| 2022-08-18 | 9.350 | 9.540 | 9.350 | 9.470 | 21.968 | 41,384 |
| 2022-08-17 | 9.730 | 9.740 | 9.600 | 9.600 | 22.269 | 90,528 |
| 2022-08-16 | 9.790 | 9.930 | 9.700 | 9.730 | 22.571 | 139,672 |
| 2022-08-15 | 9.550 | 9.790 | 9.400 | 9.680 | 22.455 | 104,323 |
| 2022-08-12 | 9.290 | 9.400 | 9.280 | 9.380 | 21.759 | 66,387 |
| 2022-08-11 | 9.470 | 9.470 | 9.280 | 9.280 | 21.527 | 43,970 |
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.