Uniflex Technology Inc. - 3321.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.7	15.6	15.6	15.7	15.3	22,405
October 16, 2025	15.95	15.35	15.35	15.95	15.3	20,158
October 15, 2025	15.4	15.35	15.35	15.7	15.25	53,380
October 14, 2025	16.9	15.4	15.4	16.9	15.4	69,578
October 13, 2025	14.9	16.35	16.35	16.35	14.85	34,823
October 09, 2025	16	15.6	15.6	16.25	15.3	129,576
October 08, 2025	16	16.25	16.25	16.25	15.75	94,492
October 07, 2025	17.15	16.2	16.2	17.2	15.6	446,023
October 03, 2025	15	15.7	15.7	15.7	15	500,149
October 02, 2025	12.85	14.3	14.3	14.3	12.85	356,671
October 01, 2025	12.65	13	13	13	12.65	47,067
September 30, 2025	13	13	13	13.05	13	36,149
September 26, 2025	13.1	13	13	13.4	13	6,874
September 25, 2025	13.3	13.1	13.1	14.15	13.1	20,370
September 24, 2025	13.5	13.1	13.1	13.5	13	71,467
September 23, 2025	13.3	13.35	13.35	13.5	13.15	44,948
September 22, 2025	13.5	13.5	13.5	13.55	13.45	33,043
September 19, 2025	13.3	13.35	13.35	13.5	12.85	137,307
September 18, 2025	13.55	13.3	13.3	13.75	13.2	93,504
September 17, 2025	13.8	13.8	13.8	13.8	13.45	109,238
September 16, 2025	14.15	14.15	14.15	14.7	13.8	103,142
September 15, 2025	14.35	14.75	14.75	15.3	14	250,270
September 12, 2025	13.94	13.94	13.94	13.94	13.94	0
September 11, 2025	13.94	13.94	13.94	13.94	13.94	0
September 10, 2025	13.94	13.94	13.94	13.94	13.94	0
September 09, 2025	13.94	13.94	13.94	13.94	13.94	0
September 08, 2025	13.94	13.94	13.94	13.94	13.94	0
September 05, 2025	13.65	13.94	13.94	14.09	13.57	85,423
September 04, 2025	13.41	13.83	13.83	13.87	13.41	48,789
September 03, 2025	13.45	13.68	13.68	13.68	13.45	61,288
September 02, 2025	13.19	13.61	13.61	13.63	13.19	39,869
September 01, 2025	13.46	13.63	13.63	13.68	13.32	56,357
August 29, 2025	13.35	13.61	13.61	13.68	13.35	17,005
August 28, 2025	13.65	13.52	13.52	13.65	13.41	82,131
August 27, 2025	13.37	13.63	13.63	13.9	13.35	52,878
August 26, 2025	13.35	13.37	13.37	13.9	13.26	56,892
August 25, 2025	13.52	13.46	13.46	13.63	13.46	30,154
August 22, 2025	13.5	13.52	13.52	13.57	13.37	24,966
August 21, 2025	13.35	13.5	13.5	13.54	13.32	49,440
August 20, 2025	13.68	13.5	13.5	13.68	12.8	99,791
August 19, 2025	13.65	13.7	13.7	13.72	13.52	82,821
August 18, 2025	13.72	13.65	13.65	13.72	13.3	67,426
August 15, 2025	13.32	13.83	13.83	13.99	13.3	72,989
August 14, 2025	13.72	13.59	13.59	13.72	13.37	42,571
August 13, 2025	13.83	13.81	13.81	13.83	13.34	60,649
August 12, 2025	13.26	13.83	13.83	13.83	13.26	57,565
August 11, 2025	13.54	13.52	13.52	13.61	13.23	43,227
August 08, 2025	7.4	7.45	7.45	7.64	7.34	45,795
August 07, 2025	7.34	7.34	7.34	7.39	7.34	91,055
August 06, 2025	7.25	7.34	7.34	7.36	7.2	64,224
August 05, 2025	7.22	7.25	7.25	7.25	7.07	85,883
August 04, 2025	7.32	7.27	7.27	7.32	7.1	16,782
August 01, 2025	7.22	7.25	7.25	7.41	7.07	194,163
July 31, 2025	7.5	7.39	7.39	7.5	7.1	62,265
July 30, 2025	7.45	7.5	7.5	7.7	7.34	19,112
July 29, 2025	7.5	7.49	7.49	7.6	7.35	69,785
July 28, 2025	7.7	7.6	7.6	7.73	7.55	97,687
July 25, 2025	7.47	7.75	7.75	7.88	7.47	208,935
July 24, 2025	7.39	7.41	7.41	7.58	7.28	11,561
July 23, 2025	7.39	7.39	7.39	7.43	7.3	128,676

Uniflex Technology Inc. (3321.TW) TAI