Uniflex Technology Inc. (3321.TW) TAI
15.70
+0(+0.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.70
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 16 | 15.7 | 15.7 | 16.2 | 15.55 | 91,622 |
| April 01, 2026 | 15.65 | 15.7 | 15.7 | 16.3 | 15.6 | 126,930 |
| March 31, 2026 | 15.7 | 15.4 | 15.4 | 16.5 | 15.4 | 314,953 |
| March 30, 2026 | 15.95 | 15.9 | 15.9 | 16 | 15.75 | 195,681 |
| March 27, 2026 | 16.6 | 16.25 | 16.25 | 16.65 | 15.95 | 234,276 |
| March 26, 2026 | 16.8 | 16.25 | 16.25 | 16.85 | 16.15 | 232,247 |
| March 25, 2026 | 17 | 16.6 | 16.6 | 17 | 16.3 | 227,898 |
| March 24, 2026 | 17.45 | 16.5 | 16.5 | 17.95 | 16.5 | 877,334 |
| March 23, 2026 | 18.6 | 17.8 | 17.8 | 18.6 | 16.85 | 2.1M |
| March 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 221,320 |
| March 19, 2026 | 15.45 | 15.45 | 15.45 | 15.6 | 15.15 | 411,783 |
| March 18, 2026 | 15.6 | 15.6 | 15.6 | 16.1 | 15.35 | 211,244 |
| March 17, 2026 | 15.3 | 15.6 | 15.6 | 15.65 | 15.1 | 384,200 |
| March 16, 2026 | 15.55 | 15.3 | 15.3 | 16.05 | 15.15 | 335,752 |
| March 13, 2026 | 15.6 | 15.5 | 15.5 | 15.8 | 15.15 | 316,760 |
| March 12, 2026 | 15.9 | 15.7 | 15.7 | 16.2 | 15.7 | 272,139 |
| March 11, 2026 | 16.45 | 15.9 | 15.9 | 16.45 | 15.9 | 221,778 |
| March 10, 2026 | 16 | 15.95 | 15.95 | 16.9 | 15.95 | 184,671 |
| March 09, 2026 | 16 | 15.85 | 15.85 | 16.55 | 15.5 | 426,682 |
| March 06, 2026 | 17.3 | 17 | 17 | 17.3 | 17 | 141,555 |
| March 05, 2026 | 17.5 | 17.1 | 17.1 | 17.5 | 16.75 | 305,079 |
| March 04, 2026 | 17.6 | 16.65 | 16.65 | 17.6 | 16.45 | 183,048 |
| March 03, 2026 | 18.3 | 17.9 | 17.9 | 18.8 | 17.85 | 359,258 |
| March 02, 2026 | 18.65 | 18.5 | 18.5 | 18.65 | 18.05 | 374,843 |
| February 26, 2026 | 18 | 18.4 | 18.4 | 18.8 | 18 | 371,202 |
| February 25, 2026 | 19.45 | 18.6 | 18.6 | 19.65 | 18.1 | 571,124 |
| February 24, 2026 | 18.75 | 19.1 | 19.1 | 19.2 | 18.75 | 703,451 |
| February 23, 2026 | 17.75 | 18.8 | 18.8 | 19.3 | 17.75 | 489,874 |
| February 11, 2026 | 17.8 | 17.7 | 0 | 18.1 | 17.65 | 291,964 |
| February 10, 2026 | 17.2 | 17.8 | 0 | 18.8 | 17.2 | 431,984 |
| February 09, 2026 | 17.8 | 17.1 | 0 | 17.8 | 17.1 | 229,393 |
| February 06, 2026 | 18.25 | 17.4 | 0 | 18.25 | 17.3 | 236,050 |
| February 05, 2026 | 18.05 | 18.05 | 0 | 18.8 | 17.8 | 872,088 |
| February 04, 2026 | 17.15 | 17.95 | 0 | 17.95 | 17.15 | 228,233 |
| February 03, 2026 | 17.7 | 17.15 | 0 | 17.7 | 16.8 | 553,757 |
| February 02, 2026 | 17.5 | 17.4 | 0 | 17.8 | 17.25 | 351,141 |
| January 30, 2026 | 18.1 | 17.8 | 0 | 18.1 | 17.4 | 480,769 |
| January 29, 2026 | 18.25 | 18 | 0 | 18.45 | 17.4 | 497,702 |
| January 28, 2026 | 18.65 | 18.2 | 0 | 18.65 | 18.2 | 528,780 |
| January 27, 2026 | 19 | 18.6 | 0 | 19 | 18.6 | 476,537 |
| January 26, 2026 | 19.75 | 18.9 | 0 | 19.75 | 18.85 | 391,036 |
| January 23, 2026 | 19 | 18.85 | 0 | 19.2 | 18.8 | 425,420 |
| January 22, 2026 | 19.7 | 18.95 | 0 | 19.95 | 18.85 | 842,391 |
| January 21, 2026 | 20.1 | 19.55 | 0 | 20.1 | 19.25 | 776,833 |
| January 20, 2026 | 20.4 | 20.25 | 0 | 20.6 | 20.05 | 650,647 |
| January 19, 2026 | 20.7 | 20.35 | 0 | 21.35 | 20.2 | 1.03M |
| January 16, 2026 | 20.5 | 20.4 | 0 | 20.75 | 19.9 | 1.36M |
| January 15, 2026 | 20.2 | 21.15 | 0 | 21.7 | 19.75 | 2.42M |
| January 14, 2026 | 19.8 | 19.75 | 0 | 20.25 | 19.6 | 891,528 |
| January 13, 2026 | 20.35 | 19.6 | 0 | 20.4 | 19.5 | 634,550 |
| January 12, 2026 | 19 | 19.9 | 0 | 20 | 18.95 | 1.11M |
| January 09, 2026 | 19.35 | 19 | 0 | 19.55 | 18.5 | 802,949 |
| January 08, 2026 | 19.4 | 19.35 | 0 | 20 | 19.2 | 653,211 |
| January 07, 2026 | 19.05 | 19.5 | 0 | 20.1 | 18.95 | 1.25M |
| January 06, 2026 | 20 | 19.5 | 0 | 20 | 18.6 | 2.73M |
| January 05, 2026 | 19.35 | 20.45 | 0 | 20.45 | 19.35 | 4.27M |
| January 02, 2026 | 17.3 | 18.6 | 0 | 18.6 | 17.25 | 1.59M |
| December 31, 2025 | 16.5 | 16.95 | 0 | 17.25 | 16.5 | 2.54M |
| December 30, 2025 | 18.5 | 18.1 | 0 | 18.5 | 17.75 | 189,179 |
| December 29, 2025 | 18.4 | 18.3 | 0 | 18.65 | 17.9 | 397,474 |